Micro Silicon Electronics Co., Ltd. (TPE:8162)
Taiwan
· Delayed Price · Currency is TWD 37.50
-1.95 (-4.94%)
At close: Mar 9, 2026
Micro Silicon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.45 | 37.70 | 36.45 | 37.50 | 37.50 | -4.94% | 198,505 |
| Mar 6, 2026 | 38.70 | 40.00 | 38.40 | 39.45 | 39.45 | -0.75% | 195,720 |
| Mar 5, 2026 | 39.95 | 41.55 | 39.65 | 39.75 | 39.75 | 0.76% | 191,000 |
| Mar 4, 2026 | 41.25 | 41.25 | 39.00 | 39.45 | 39.45 | -5.96% | 162,342 |
| Mar 3, 2026 | 43.90 | 43.90 | 40.20 | 41.95 | 41.95 | -4.44% | 672,979 |
| Mar 2, 2026 | 40.85 | 43.90 | 39.95 | 43.90 | 43.90 | 9.89% | 1,394,390 |
| Feb 26, 2026 | 38.55 | 40.15 | 38.00 | 39.95 | 39.95 | 4.86% | 260,415 |
| Feb 25, 2026 | 37.10 | 38.80 | 37.00 | 38.10 | 38.10 | 2.56% | 255,325 |
| Feb 24, 2026 | 37.60 | 38.00 | 36.95 | 37.15 | 37.15 | -2.24% | 102,555 |
| Feb 23, 2026 | 36.90 | 38.10 | 36.90 | 38.00 | 38.00 | 2.98% | 104,499 |
| Feb 11, 2026 | 36.90 | 36.90 | 36.50 | 36.90 | 36.90 | - | 85,538 |
| Feb 10, 2026 | 36.50 | 36.90 | 36.45 | 36.90 | 36.90 | 1.79% | 39,020 |
| Feb 9, 2026 | 36.10 | 36.90 | 35.85 | 36.25 | 36.25 | 1.26% | 61,301 |
| Feb 6, 2026 | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | -2.85% | 72,431 |
| Feb 5, 2026 | 36.80 | 37.00 | 36.50 | 36.85 | 36.85 | 0.14% | 38,046 |
| Feb 4, 2026 | 36.80 | 37.00 | 36.60 | 36.80 | 36.80 | 0.55% | 30,772 |
| Feb 3, 2026 | 36.60 | 37.25 | 36.20 | 36.60 | 36.60 | 0.69% | 61,757 |
| Feb 2, 2026 | 36.35 | 36.65 | 36.00 | 36.35 | 36.35 | -1.36% | 74,924 |
| Jan 30, 2026 | 37.95 | 38.00 | 36.40 | 36.85 | 36.85 | -2.77% | 162,986 |
| Jan 29, 2026 | 38.65 | 38.65 | 37.50 | 37.90 | 37.90 | -1.94% | 123,827 |
| Jan 28, 2026 | 38.35 | 39.50 | 38.20 | 38.65 | 38.65 | 0.91% | 126,934 |
| Jan 27, 2026 | 39.10 | 39.10 | 38.15 | 38.30 | 38.30 | -1.29% | 147,963 |
| Jan 26, 2026 | 39.90 | 39.90 | 38.40 | 38.80 | 38.80 | -2.39% | 200,679 |
| Jan 23, 2026 | 40.15 | 41.60 | 39.10 | 39.75 | 39.75 | 2.19% | 628,009 |
| Jan 22, 2026 | 41.10 | 41.35 | 37.95 | 38.90 | 38.90 | - | 770,494 |
| Jan 21, 2026 | 35.40 | 38.90 | 35.05 | 38.90 | 38.90 | 9.89% | 995,693 |
| Jan 20, 2026 | 36.00 | 36.45 | 35.35 | 35.40 | 35.40 | -1.39% | 89,004 |
| Jan 19, 2026 | 36.40 | 36.40 | 35.85 | 35.90 | 35.90 | -1.37% | 42,259 |
| Jan 16, 2026 | 36.60 | 36.60 | 36.30 | 36.40 | 36.40 | 0.14% | 29,748 |
| Jan 15, 2026 | 37.05 | 37.05 | 36.35 | 36.35 | 36.35 | -1.89% | 57,127 |
| Jan 14, 2026 | 37.20 | 37.20 | 36.80 | 37.05 | 37.05 | - | 42,059 |
| Jan 13, 2026 | 36.80 | 37.65 | 36.55 | 37.05 | 37.05 | 1.51% | 79,252 |
| Jan 12, 2026 | 38.00 | 38.05 | 36.50 | 36.50 | 36.50 | -2.67% | 105,121 |
| Jan 9, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | 0.13% | 30,790 |
| Jan 8, 2026 | 37.90 | 38.00 | 37.20 | 37.45 | 37.45 | -0.79% | 65,911 |
| Jan 7, 2026 | 38.85 | 38.85 | 37.75 | 37.75 | 37.75 | -2.83% | 86,236 |
| Jan 6, 2026 | 39.40 | 39.85 | 38.85 | 38.85 | 38.85 | -1.40% | 106,773 |
| Jan 5, 2026 | 37.55 | 39.80 | 37.30 | 39.40 | 39.40 | 4.93% | 278,373 |
| Jan 2, 2026 | 36.55 | 37.55 | 36.20 | 37.55 | 37.55 | 4.16% | 180,530 |
| Dec 31, 2025 | 35.80 | 36.45 | 35.80 | 36.05 | 36.05 | 1.26% | 35,762 |
| Dec 30, 2025 | 36.20 | 36.20 | 35.00 | 35.60 | 35.60 | -1.66% | 85,130 |
| Dec 29, 2025 | 35.80 | 36.60 | 35.45 | 36.20 | 36.20 | 2.26% | 103,110 |
| Dec 26, 2025 | 34.70 | 37.50 | 34.30 | 35.40 | 35.40 | 3.21% | 218,711 |
| Dec 24, 2025 | 34.10 | 34.65 | 34.10 | 34.30 | 34.30 | 0.29% | 15,148 |
| Dec 23, 2025 | 33.80 | 34.70 | 33.80 | 34.20 | 34.20 | 1.33% | 69,100 |
| Dec 22, 2025 | 33.80 | 34.25 | 33.70 | 33.75 | 33.75 | 0.15% | 35,243 |
| Dec 19, 2025 | 34.00 | 34.00 | 33.70 | 33.70 | 33.70 | 0.45% | 10,038 |
| Dec 18, 2025 | 33.85 | 33.90 | 33.50 | 33.55 | 33.55 | -0.89% | 35,325 |
| Dec 17, 2025 | 34.20 | 34.45 | 33.85 | 33.85 | 33.85 | -0.44% | 18,010 |
| Dec 16, 2025 | 34.35 | 34.70 | 33.85 | 34.00 | 34.00 | -1.02% | 52,116 |
| Dec 15, 2025 | 34.20 | 34.70 | 34.05 | 34.35 | 34.35 | -0.87% | 57,022 |
| Dec 12, 2025 | 35.30 | 35.30 | 34.55 | 34.65 | 34.65 | -0.43% | 54,240 |
| Dec 11, 2025 | 35.20 | 35.35 | 34.80 | 34.80 | 34.80 | -0.71% | 39,248 |
| Dec 10, 2025 | 33.50 | 35.65 | 33.50 | 35.05 | 35.05 | 4.63% | 183,973 |
| Dec 9, 2025 | 33.80 | 34.00 | 33.50 | 33.50 | 33.50 | -1.03% | 14,245 |
| Dec 8, 2025 | 33.15 | 33.85 | 33.15 | 33.85 | 33.85 | 0.30% | 15,000 |
| Dec 5, 2025 | 34.05 | 34.05 | 33.75 | 33.75 | 33.75 | -0.88% | 13,000 |
| Dec 4, 2025 | 34.50 | 34.50 | 34.05 | 34.05 | 34.05 | -1.30% | 26,033 |
| Dec 3, 2025 | 34.10 | 35.10 | 34.05 | 34.50 | 34.50 | 1.47% | 86,003 |
| Dec 2, 2025 | 33.95 | 34.00 | 33.95 | 34.00 | 34.00 | -0.15% | 6,006 |
| Dec 1, 2025 | 34.10 | 34.20 | 34.05 | 34.05 | 34.05 | -0.15% | 34,114 |
| Nov 28, 2025 | 33.95 | 34.10 | 33.90 | 34.10 | 34.10 | 0.59% | 26,299 |
| Nov 27, 2025 | 34.85 | 34.85 | 33.80 | 33.90 | 33.90 | -0.88% | 63,170 |
| Nov 26, 2025 | 33.80 | 35.15 | 33.80 | 34.20 | 34.20 | 2.09% | 69,113 |
| Nov 25, 2025 | 33.30 | 34.05 | 33.30 | 33.50 | 33.50 | -0.30% | 55,281 |
| Nov 24, 2025 | 33.05 | 33.70 | 33.05 | 33.60 | 33.60 | 1.82% | 30,210 |
| Nov 21, 2025 | 33.65 | 34.20 | 32.80 | 33.00 | 33.00 | -3.79% | 46,213 |
| Nov 20, 2025 | 34.00 | 34.30 | 34.00 | 34.30 | 34.30 | 2.69% | 16,330 |
| Nov 19, 2025 | 32.85 | 33.70 | 32.85 | 33.40 | 33.40 | -1.04% | 36,140 |
| Nov 18, 2025 | 33.55 | 34.35 | 33.55 | 33.75 | 33.75 | 0.15% | 52,000 |
| Nov 17, 2025 | 34.15 | 34.35 | 33.65 | 33.70 | 33.70 | -2.88% | 80,103 |
| Nov 14, 2025 | 35.00 | 35.15 | 34.55 | 34.70 | 34.70 | -1.00% | 71,092 |
| Nov 13, 2025 | 34.40 | 35.10 | 34.05 | 35.05 | 35.05 | 0.72% | 178,925 |
| Nov 12, 2025 | 35.60 | 35.95 | 34.60 | 34.80 | 34.80 | -3.20% | 238,569 |
| Nov 11, 2025 | 36.80 | 36.80 | 35.05 | 35.95 | 35.95 | -2.31% | 191,186 |
| Nov 10, 2025 | 36.60 | 37.00 | 36.00 | 36.80 | 36.80 | 0.68% | 64,051 |
| Nov 7, 2025 | 36.30 | 37.00 | 36.00 | 36.55 | 36.55 | 0.14% | 44,007 |
| Nov 6, 2025 | 36.80 | 37.00 | 36.50 | 36.50 | 36.50 | - | 63,000 |
| Nov 5, 2025 | 36.20 | 36.75 | 35.30 | 36.50 | 36.50 | 0.14% | 100,000 |
| Nov 4, 2025 | 36.80 | 37.20 | 36.25 | 36.45 | 36.45 | -1.49% | 88,293 |
| Nov 3, 2025 | 37.00 | 37.00 | 36.70 | 37.00 | 37.00 | - | 21,144 |
| Oct 31, 2025 | 37.00 | 37.15 | 36.70 | 37.00 | 37.00 | - | 25,137 |
| Oct 30, 2025 | 36.85 | 37.00 | 36.75 | 37.00 | 37.00 | 0.54% | 52,848 |
| Oct 29, 2025 | 36.85 | 37.30 | 36.75 | 36.80 | 36.80 | 0.27% | 77,050 |
| Oct 28, 2025 | 38.15 | 38.15 | 36.70 | 36.70 | 36.70 | -3.80% | 196,384 |
| Oct 27, 2025 | 38.20 | 38.20 | 37.90 | 38.15 | 38.15 | 0.66% | 44,380 |
| Oct 23, 2025 | 38.30 | 38.30 | 37.70 | 37.90 | 37.90 | -1.81% | 46,004 |
| Oct 22, 2025 | 39.55 | 39.55 | 38.40 | 38.60 | 38.60 | -2.40% | 94,020 |
| Oct 21, 2025 | 38.30 | 40.95 | 38.30 | 39.55 | 39.55 | 4.08% | 197,330 |
| Oct 20, 2025 | 38.40 | 38.40 | 37.45 | 38.00 | 38.00 | -0.78% | 180,202 |
| Oct 17, 2025 | 38.50 | 38.80 | 38.00 | 38.30 | 38.30 | -0.91% | 110,387 |
| Oct 16, 2025 | 38.25 | 39.00 | 38.25 | 38.65 | 38.65 | - | 85,940 |
| Oct 15, 2025 | 38.40 | 39.00 | 38.25 | 38.65 | 38.65 | 1.05% | 180,322 |
| Oct 14, 2025 | 39.15 | 40.05 | 38.10 | 38.25 | 38.25 | -2.30% | 231,545 |
| Oct 13, 2025 | 38.80 | 39.20 | 38.55 | 39.15 | 39.15 | -3.93% | 210,098 |
| Oct 9, 2025 | 40.60 | 41.65 | 40.55 | 40.75 | 40.75 | 0.12% | 86,010 |
| Oct 8, 2025 | 41.90 | 41.90 | 40.70 | 40.70 | 40.70 | -2.98% | 196,215 |
| Oct 7, 2025 | 42.00 | 42.75 | 41.00 | 41.95 | 41.95 | 0.24% | 166,588 |
| Oct 3, 2025 | 40.45 | 42.45 | 40.45 | 41.85 | 41.85 | 2.57% | 218,383 |
| Oct 2, 2025 | 41.75 | 41.80 | 39.70 | 40.80 | 40.80 | -2.04% | 267,204 |