Micro Silicon Electronics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	40.300	40.800	39.650	39.650	37.800	51,000
2025-02-03	40.100	40.350	39.750	40.350	38.468	36,000
2025-01-22	39.850	40.300	39.800	40.300	38.420	44,000
2025-01-21	40.000	40.300	39.100	39.950	38.086	12,000
2025-01-20	39.700	39.850	39.200	39.850	37.991	13,000
2025-01-17	39.900	40.250	39.250	39.850	37.991	32,000
2025-01-16	38.600	39.200	38.200	39.200	37.371	15,000
2025-01-15	39.850	39.850	38.700	39.800	37.943	9,000
2025-01-14	38.250	39.900	38.050	39.850	37.991	23,576
2025-01-13	40.250	40.250	38.000	39.500	37.657	21,000
2025-01-10	38.700	39.350	38.700	39.300	37.467	16,000
2025-01-09	39.300	40.250	37.950	38.950	37.133	32,127
2025-01-08	40.100	40.400	40.100	40.400	38.515	11,000
2025-01-07	42.000	42.000	39.000	40.000	38.134	116,001
2025-01-06	43.900	44.300	42.000	42.800	40.803	196,157
2025-01-03	40.450	40.500	39.900	40.300	38.420	21,000
2025-01-02	40.450	40.450	39.900	40.300	38.420	9,000
2024-12-31	40.200	40.450	39.900	40.450	38.563	5,000
2024-12-30	40.800	40.800	39.900	40.800	38.897	19,022
2024-12-27	40.700	41.400	40.700	40.900	38.992	3,000
2024-12-26	39.400	40.300	39.400	40.000	38.134	15,000
2024-12-25	40.350	40.500	40.350	40.500	38.611	2,000
2024-12-24	39.100	40.300	39.100	40.000	38.134	5,000
2024-12-23	39.900	40.400	39.500	40.100	38.229	16,000
2024-12-20	40.500	40.500	39.350	39.400	37.562	11,000
2024-12-19	39.550	40.300	39.000	40.300	38.420	16,000
2024-12-18	40.100	40.700	40.050	40.500	38.611	6,000
2024-12-17	40.350	40.700	40.300	40.700	38.801	10,000
2024-12-16	40.500	40.700	40.350	40.700	38.801	10,000
2024-12-13	40.000	40.500	40.000	40.500	38.611	15,564
2024-12-12	40.850	40.850	39.250	40.400	38.515	10,000
2024-12-11	41.000	41.500	40.000	40.950	39.040	12,000
2024-12-10	41.200	41.800	40.500	41.500	39.564	23,170
2024-12-09	42.000	42.000	41.000	41.450	39.516	38,000
2024-12-06	39.500	43.100	39.300	41.000	39.087	104,001
2024-12-05	39.300	39.400	38.950	39.200	37.371	16,000
2024-12-04	38.950	39.500	38.950	39.400	37.562	111,000
2024-12-03	39.050	39.050	38.950	38.950	37.133	12,000
2024-12-02	39.050	39.250	39.050	39.250	37.419	3,000
2024-11-29	38.000	39.050	37.900	39.050	37.228	9,000
2024-11-28	38.500	38.850	38.500	38.850	37.038	10,000
2024-11-27	39.000	39.000	39.000	39.000	37.181	0
2024-11-26	38.650	39.400	38.650	39.000	37.181	8,000
2024-11-25	39.500	39.500	39.350	39.400	37.562	3,000
2024-11-22	39.100	39.100	38.500	38.800	36.990	21,000
2024-11-21	39.800	39.800	39.100	39.500	37.657	16,000
2024-11-20	40.000	40.000	40.000	40.000	38.134	0
2024-11-19	39.600	40.000	39.350	40.000	38.134	38,000
2024-11-18	38.800	38.800	38.800	38.800	36.990	1,000
2024-11-15	38.650	38.650	38.000	38.500	36.704	12,000
2024-11-14	38.650	39.500	38.150	38.150	36.370	21,000
2024-11-13	38.600	38.900	38.600	38.600	36.799	57,000
2024-11-12	38.800	39.500	38.500	38.600	36.799	42,000
2024-11-11	39.900	40.000	38.800	38.850	37.038	32,000
2024-11-08	38.600	40.450	38.400	40.450	38.563	105,004
2024-11-07	38.200	38.800	37.800	38.800	36.990	129,000
2024-11-06	36.000	38.000	36.000	38.000	36.227	45,583
2024-11-05	36.500	36.500	36.500	36.500	34.797	1,000
2024-11-04	37.500	37.500	36.500	36.500	34.797	16,000
2024-11-01	36.800	37.550	36.800	37.500	35.751	19,000

← NewerPage 8 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.