Micro Silicon Electronics Co., Ltd. (TPE:8162)
Taiwan
· Delayed Price · Currency is TWD 53.50
+4.80 (9.86%)
Apr 29, 2026, 1:30 PM CST
Micro Silicon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.80 | 49.65 | 47.25 | 48.70 | 48.70 | -0.20% | 606,502 |
| Apr 27, 2026 | 52.40 | 52.60 | 48.25 | 48.80 | 48.80 | -8.96% | 1,900,468 |
| Apr 24, 2026 | 57.80 | 57.80 | 52.40 | 53.60 | 53.60 | 1.90% | 4,584,284 |
| Apr 23, 2026 | 52.60 | 52.60 | 49.80 | 52.60 | 52.60 | 9.93% | 3,279,575 |
| Apr 22, 2026 | 44.50 | 47.85 | 43.60 | 47.85 | 47.85 | 10.00% | 1,966,480 |
| Apr 21, 2026 | 41.60 | 43.75 | 41.55 | 43.50 | 43.50 | 5.58% | 348,531 |
| Apr 20, 2026 | 43.50 | 44.10 | 38.85 | 41.20 | 41.20 | -4.52% | 1,273,455 |
| Apr 17, 2026 | 42.00 | 44.10 | 41.95 | 43.15 | 43.15 | 2.98% | 469,477 |
| Apr 16, 2026 | 42.80 | 42.95 | 41.70 | 41.90 | 41.90 | -1.06% | 220,395 |
| Apr 15, 2026 | 42.40 | 43.00 | 41.95 | 42.35 | 42.35 | -0.35% | 315,985 |
| Apr 14, 2026 | 42.50 | 42.60 | 41.65 | 42.50 | 42.50 | -0.12% | 350,319 |
| Apr 13, 2026 | 43.75 | 43.75 | 42.25 | 42.55 | 42.55 | -1.28% | 231,876 |
| Apr 10, 2026 | 45.50 | 45.60 | 41.70 | 43.10 | 43.10 | 0.94% | 1,126,867 |
| Apr 9, 2026 | 40.30 | 44.20 | 39.55 | 42.70 | 42.70 | 6.22% | 800,395 |
| Apr 8, 2026 | 38.95 | 40.75 | 38.95 | 40.20 | 40.20 | 4.42% | 178,377 |
| Apr 7, 2026 | 38.70 | 38.95 | 38.50 | 38.50 | 38.50 | 0.65% | 97,090 |
| Apr 2, 2026 | 38.95 | 38.95 | 38.25 | 38.25 | 38.25 | -1.16% | 35,086 |
| Apr 1, 2026 | 39.25 | 39.25 | 38.70 | 38.70 | 38.70 | 1.31% | 52,964 |
| Mar 31, 2026 | 38.75 | 40.20 | 38.20 | 38.20 | 38.20 | -2.18% | 133,530 |
| Mar 30, 2026 | 38.55 | 39.25 | 37.85 | 39.05 | 39.05 | -0.13% | 121,132 |
| Mar 27, 2026 | 38.90 | 39.10 | 38.35 | 39.10 | 39.10 | -1.01% | 83,126 |
| Mar 26, 2026 | 39.95 | 40.80 | 39.50 | 39.50 | 39.50 | -0.63% | 120,530 |
| Mar 25, 2026 | 39.40 | 39.85 | 38.90 | 39.75 | 39.75 | 2.19% | 140,097 |
| Mar 24, 2026 | 38.55 | 39.50 | 37.70 | 38.90 | 38.90 | 2.10% | 198,742 |
| Mar 23, 2026 | 37.60 | 39.00 | 37.60 | 38.10 | 38.10 | -2.68% | 176,775 |
| Mar 20, 2026 | 38.10 | 40.05 | 38.10 | 39.15 | 39.15 | 3.16% | 386,019 |
| Mar 19, 2026 | 38.50 | 39.50 | 37.85 | 37.95 | 37.95 | -2.06% | 133,874 |
| Mar 18, 2026 | 38.20 | 38.90 | 38.00 | 38.75 | 38.75 | 1.97% | 161,469 |
| Mar 17, 2026 | 37.90 | 38.80 | 37.50 | 38.00 | 38.00 | 1.88% | 160,548 |
| Mar 16, 2026 | 37.25 | 37.70 | 36.90 | 37.30 | 37.30 | 0.13% | 85,783 |
| Mar 13, 2026 | 36.80 | 37.65 | 36.60 | 37.25 | 37.25 | 0.40% | 95,333 |
| Mar 12, 2026 | 38.45 | 38.45 | 36.80 | 37.10 | 37.10 | -3.76% | 370,564 |
| Mar 11, 2026 | 37.60 | 39.40 | 37.55 | 38.55 | 38.55 | 2.25% | 98,530 |
| Mar 10, 2026 | 38.00 | 38.75 | 37.55 | 37.70 | 37.70 | 0.53% | 59,296 |
| 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 |