Micro Silicon Electronics Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	34.000	34.150	33.900	34.050	32.462	18,000
2025-05-02	34.600	34.800	34.600	34.800	33.177	4,000
2025-04-30	34.350	34.600	34.350	34.600	32.986	7,000
2025-04-29	34.450	34.700	34.450	34.600	32.986	10,000
2025-04-28	34.200	34.450	34.200	34.450	32.843	4,000
2025-04-25	33.000	34.150	33.000	34.150	32.557	21,000
2025-04-24	32.600	33.000	32.600	33.000	31.461	10,000
2025-04-23	31.700	32.950	31.550	32.950	31.413	33,000
2025-04-22	32.350	32.350	31.100	31.700	30.221	29,001
2025-04-21	32.750	32.750	32.150	32.400	30.889	13,044
2025-04-18	32.900	32.900	32.300	32.500	30.984	14,000
2025-04-17	32.800	33.150	32.800	33.150	31.604	39,000
2025-04-16	34.950	35.450	33.150	33.150	31.604	22,000
2025-04-15	33.500	35.650	33.500	35.600	33.939	25,000
2025-04-14	35.250	35.600	32.850	33.900	32.319	58,000
2025-04-11	31.450	34.100	31.450	34.100	32.509	12,000
2025-04-10	30.800	32.800	30.800	32.600	31.079	50,000
2025-04-09	30.000	30.650	27.600	29.900	28.505	91,000
2025-04-08	33.650	33.650	30.600	30.650	29.220	53,000
2025-04-07	33.700	33.700	33.650	33.650	32.080	16,000
2025-04-02	36.300	37.900	36.300	37.350	35.608	14,000
2025-04-01	34.550	37.000	34.550	36.750	35.036	40,000
2025-03-31	36.000	36.200	33.850	34.900	33.272	65,000
2025-03-28	36.900	37.200	36.500	36.650	34.940	36,000
2025-03-27	37.900	37.900	37.200	37.800	36.037	14,000
2025-03-26	38.000	38.200	37.600	37.950	36.180	24,000
2025-03-25	38.450	38.450	38.450	38.450	36.656	1,000
2025-03-24	38.950	38.950	37.900	37.900	36.132	8,000
2025-03-21	38.750	38.950	37.900	38.350	36.561	7,000
2025-03-20	38.800	38.800	37.800	37.800	36.037	11,000
2025-03-19	37.650	38.750	37.650	38.250	36.466	15,000
2025-03-18	38.100	38.500	37.500	38.500	36.704	24,000
2025-03-17	38.900	38.900	38.900	38.900	37.085	0
2025-03-14	38.750	38.950	38.750	38.900	37.085	4,000
2025-03-13	38.600	38.650	38.050	38.650	36.847	4,000
2025-03-12	38.600	38.850	38.500	38.850	37.038	5,000
2025-03-11	38.800	39.100	38.000	38.900	37.085	32,000
2025-03-10	39.800	40.000	39.050	39.850	37.991	10,003
2025-03-07	39.900	39.900	39.050	39.800	37.943	4,000
2025-03-06	39.150	39.450	38.600	39.350	37.514	19,000
2025-03-05	40.200	40.200	38.500	39.800	37.943	25,003
2025-03-04	38.500	39.900	38.500	39.900	38.039	16,000
2025-03-03	39.100	39.100	39.100	39.100	37.276	0
2025-02-27	39.650	40.300	39.100	39.100	37.276	30,000
2025-02-26	39.050	39.650	39.000	39.650	37.800	7,000
2025-02-25	39.350	39.500	39.000	39.000	37.181	32,000
2025-02-24	39.050	39.500	39.000	39.100	37.276	11,000
2025-02-21	40.200	40.400	39.150	39.750	37.896	24,000
2025-02-20	39.200	39.750	39.200	39.750	37.896	7,000
2025-02-19	39.850	39.850	39.000	39.800	37.943	17,000
2025-02-18	39.950	40.000	39.950	40.000	38.134	3,000
2025-02-17	39.000	39.700	38.850	39.700	37.848	17,000
2025-02-14	39.650	39.700	38.600	39.550	37.705	62,000
2025-02-13	40.400	40.400	39.550	40.150	38.277	11,000
2025-02-12	39.950	39.950	39.500	39.500	37.657	11,000
2025-02-11	40.200	40.200	39.400	40.150	38.277	16,000
2025-02-10	40.550	40.600	39.000	40.200	38.325	34,000
2025-02-07	40.350	41.000	40.200	40.400	38.515	34,000
2025-02-06	39.800	40.350	39.800	40.350	38.468	5,010
2025-02-05	40.150	40.150	39.700	39.800	37.943	4,002

← NewerPage 7 of 17 · 987 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	1.5000 TWD
2025-06-18	1.0000 TWD
2024-07-04	0.5000 TWD
2023-07-17	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.