Micro Silicon Electronics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 36.750 | 37.350 | 36.300 | 36.800 | 35.083 | 11,021 |
| 2024-10-29 | 36.300 | 37.050 | 36.100 | 36.300 | 34.607 | 21,100 |
| 2024-10-28 | 35.100 | 37.100 | 35.000 | 36.300 | 34.607 | 29,280 |
| 2024-10-25 | 35.500 | 35.500 | 35.500 | 35.500 | 33.844 | 1,141 |
| 2024-10-24 | 36.500 | 36.500 | 35.250 | 36.100 | 34.416 | 20,139 |
| 2024-10-23 | 36.000 | 36.500 | 36.000 | 36.500 | 34.797 | 27,000 |
| 2024-10-22 | 35.500 | 35.800 | 35.000 | 35.800 | 34.130 | 28,500 |
| 2024-10-21 | 34.500 | 35.000 | 34.500 | 35.000 | 33.367 | 17,101 |
| 2024-10-18 | 34.500 | 34.500 | 34.300 | 34.500 | 32.891 | 24,000 |
| 2024-10-17 | 34.500 | 34.500 | 34.100 | 34.100 | 32.509 | 5,000 |
| 2024-10-16 | 34.000 | 34.050 | 33.800 | 34.000 | 32.414 | 10,000 |
| 2024-10-15 | 33.850 | 34.000 | 33.800 | 34.000 | 32.414 | 8,000 |
| 2024-10-14 | 34.000 | 34.500 | 33.750 | 34.000 | 32.414 | 47,146 |
| 2024-10-11 | 34.100 | 35.000 | 33.900 | 34.500 | 32.891 | 55,000 |
| 2024-10-09 | 34.650 | 35.000 | 34.050 | 35.000 | 33.367 | 22,000 |
| 2024-10-08 | 34.800 | 35.000 | 34.300 | 34.800 | 33.177 | 5,050 |
| 2024-10-07 | 34.500 | 35.500 | 34.000 | 35.500 | 33.844 | 37,000 |
| 2024-10-04 | 34.550 | 34.650 | 34.400 | 34.500 | 32.891 | 58,000 |
| 2024-10-01 | 35.000 | 35.000 | 34.350 | 34.600 | 32.986 | 24,100 |
| 2024-09-30 | 34.750 | 35.000 | 34.550 | 35.000 | 33.367 | 21,000 |
| 2024-09-27 | 35.450 | 35.500 | 35.050 | 35.350 | 33.701 | 26,000 |
| 2024-09-26 | 35.650 | 36.000 | 35.450 | 36.000 | 34.321 | 11,050 |
| 2024-09-25 | 35.550 | 36.000 | 35.400 | 36.000 | 34.321 | 18,050 |
| 2024-09-24 | 35.500 | 35.500 | 35.000 | 35.500 | 33.844 | 20,000 |
| 2024-09-23 | 35.600 | 35.650 | 35.000 | 35.550 | 33.892 | 17,000 |
| 2024-09-20 | 35.050 | 36.200 | 35.050 | 35.500 | 33.844 | 3,000 |
| 2024-09-19 | 34.950 | 35.000 | 34.900 | 35.000 | 33.367 | 3,000 |
| 2024-09-18 | 34.700 | 35.000 | 34.100 | 35.000 | 33.367 | 6,000 |
| 2024-09-16 | 34.600 | 34.750 | 34.550 | 34.750 | 33.129 | 4,000 |
| 2024-09-13 | 34.600 | 34.750 | 34.600 | 34.750 | 33.129 | 4,007 |
| 2024-09-12 | 34.400 | 34.400 | 34.400 | 34.400 | 32.795 | 0 |
| 2024-09-11 | 35.000 | 35.000 | 34.400 | 34.400 | 32.795 | 9,002 |
| 2024-09-10 | 34.800 | 35.000 | 34.550 | 35.000 | 33.367 | 12,000 |
| 2024-09-09 | 35.000 | 35.000 | 35.000 | 35.000 | 33.367 | 7,000 |
| 2024-09-06 | 35.400 | 35.500 | 35.250 | 35.250 | 33.606 | 14,000 |
| 2024-09-05 | 35.050 | 35.050 | 35.000 | 35.050 | 33.415 | 11,001 |
| 2024-09-04 | 34.800 | 35.250 | 34.500 | 34.500 | 32.891 | 45,100 |
| 2024-09-03 | 37.000 | 37.000 | 36.200 | 36.550 | 34.845 | 13,000 |
| 2024-09-02 | 37.000 | 37.000 | 36.550 | 37.000 | 35.274 | 4,000 |
| 2024-08-30 | 37.500 | 37.500 | 37.300 | 37.300 | 35.560 | 22,050 |
| 2024-08-29 | 37.600 | 37.600 | 37.400 | 37.400 | 35.655 | 13,050 |
| 2024-08-28 | 37.800 | 37.800 | 37.800 | 37.800 | 36.037 | 18,000 |
| 2024-08-27 | 38.350 | 38.350 | 37.550 | 37.550 | 35.798 | 8,050 |
| 2024-08-26 | 37.000 | 37.100 | 37.000 | 37.000 | 35.274 | 26,000 |
| 2024-08-23 | 35.300 | 36.750 | 35.300 | 36.750 | 35.036 | 43,209 |
| 2024-08-22 | 35.550 | 35.550 | 35.500 | 35.500 | 33.844 | 5,050 |
| 2024-08-21 | 35.000 | 35.850 | 35.000 | 35.850 | 34.178 | 8,000 |
| 2024-08-20 | 35.500 | 35.500 | 35.000 | 35.500 | 33.844 | 14,100 |
| 2024-08-19 | 35.000 | 36.000 | 35.000 | 35.500 | 33.844 | 31,000 |
| 2024-08-16 | 36.300 | 36.300 | 35.300 | 36.000 | 34.321 | 13,000 |
| 2024-08-15 | 35.550 | 35.550 | 35.500 | 35.500 | 33.844 | 2,000 |
| 2024-08-14 | 35.500 | 35.850 | 35.300 | 35.500 | 33.844 | 22,000 |
| 2024-08-13 | 35.000 | 35.700 | 35.000 | 35.700 | 34.035 | 12,072 |
| 2024-08-12 | 36.900 | 37.000 | 35.700 | 35.700 | 34.035 | 9,000 |
| 2024-08-09 | 35.150 | 36.400 | 35.000 | 35.000 | 33.367 | 21,000 |
| 2024-08-08 | 35.050 | 35.050 | 34.750 | 34.750 | 33.129 | 5,000 |
| 2024-08-07 | 34.000 | 35.800 | 34.000 | 35.500 | 33.844 | 14,000 |
| 2024-08-06 | 34.150 | 34.150 | 34.000 | 34.000 | 32.414 | 50,000 |
| 2024-08-05 | 36.900 | 36.900 | 34.150 | 34.150 | 32.557 | 85,146 |
| 2024-08-02 | 37.550 | 37.900 | 37.300 | 37.900 | 36.132 | 10,000 |
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.