Micro Silicon Electronics Co., Ltd. (TPE:8162)
Taiwan · Delayed Price · Currency is TWD 40.35
+2.35 (6.18%)
Oct 21, 2025, 10:45 AM CST
Micro Silicon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 38.50 | 38.80 | 38.00 | 38.30 | 38.30 | -0.91% | 108,137 |
| 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 |
| Oct 1, 2025 | 41.50 | 42.55 | 40.50 | 41.65 | 41.65 | 0.48% | 267,204 |
| Sep 30, 2025 | 40.75 | 41.50 | 40.75 | 41.45 | 41.45 | - | 162,812 |
| Sep 29, 2025 | 40.75 | 41.50 | 40.75 | 41.45 | 41.45 | 1.72% | 63,151 |
| Sep 26, 2025 | 43.45 | 43.45 | 40.50 | 40.75 | 40.75 | -6.75% | 276,097 |
| Sep 25, 2025 | 44.05 | 44.05 | 43.05 | 43.70 | 43.70 | -0.68% | 276,097 |
| Sep 24, 2025 | 43.50 | 44.20 | 42.90 | 44.00 | 44.00 | 1.85% | 111,731 |
| Sep 23, 2025 | 43.70 | 44.10 | 42.40 | 43.20 | 43.20 | -0.23% | 139,367 |
| Sep 22, 2025 | 44.50 | 45.00 | 42.80 | 43.30 | 43.30 | -2.26% | 257,370 |
| Sep 19, 2025 | 47.50 | 47.80 | 44.30 | 44.30 | 44.30 | -6.64% | 522,590 |
| Sep 18, 2025 | 47.95 | 48.00 | 45.35 | 47.45 | 47.45 | 6.63% | 721,339 |
| Sep 17, 2025 | 42.70 | 45.00 | 41.90 | 44.50 | 44.50 | 2.06% | 336,553 |
| Sep 16, 2025 | 45.00 | 45.50 | 43.15 | 43.60 | 43.60 | -1.80% | 233,241 |
| Sep 15, 2025 | 44.95 | 44.95 | 41.85 | 44.40 | 44.40 | -0.22% | 295,686 |
| Sep 12, 2025 | 43.00 | 45.40 | 42.90 | 44.50 | 44.50 | 3.85% | 280,997 |
| Sep 11, 2025 | 44.25 | 44.25 | 42.20 | 42.85 | 42.85 | -3.27% | 188,380 |
| Sep 10, 2025 | 44.55 | 45.50 | 43.65 | 44.30 | 44.30 | 0.23% | 217,697 |
| Sep 9, 2025 | 43.30 | 45.00 | 42.55 | 44.20 | 44.20 | 2.79% | 327,190 |
| Sep 8, 2025 | 45.80 | 47.95 | 42.75 | 43.00 | 43.00 | -2.27% | 682,020 |
| Sep 5, 2025 | 42.00 | 45.50 | 42.00 | 44.00 | 44.00 | 6.02% | 416,567 |
| Sep 4, 2025 | 38.50 | 42.15 | 38.35 | 41.50 | 41.50 | 8.21% | 296,076 |
| Sep 3, 2025 | 38.20 | 38.50 | 37.70 | 38.35 | 38.35 | 0.26% | 95,151 |
| Sep 2, 2025 | 38.00 | 38.40 | 37.80 | 38.25 | 38.25 | 0.66% | 84,167 |
| Sep 1, 2025 | 38.80 | 38.80 | 37.90 | 38.00 | 38.00 | -1.04% | 91,000 |
| Aug 29, 2025 | 38.35 | 38.80 | 38.35 | 38.40 | 38.40 | - | 15,000 |
| Aug 28, 2025 | 38.80 | 39.10 | 38.35 | 38.40 | 38.40 | -0.39% | 78,000 |
| Aug 27, 2025 | 38.40 | 38.75 | 37.85 | 38.55 | 38.55 | 1.58% | 71,000 |
| Aug 26, 2025 | 37.65 | 38.50 | 37.65 | 37.95 | 37.95 | 0.40% | 84,000 |
| Aug 25, 2025 | 37.85 | 37.95 | 37.50 | 37.80 | 37.80 | -0.40% | 88,165 |
| Aug 22, 2025 | 38.40 | 38.75 | 37.95 | 37.95 | 37.95 | -1.17% | 48,014 |
| Aug 21, 2025 | 38.30 | 38.70 | 38.20 | 38.40 | 38.40 | 0.52% | 29,000 |
| Aug 20, 2025 | 37.70 | 38.25 | 37.70 | 38.20 | 38.20 | -0.13% | 43,003 |
| Aug 19, 2025 | 38.60 | 38.60 | 37.80 | 38.25 | 38.25 | -0.65% | 80,009 |
| Aug 18, 2025 | 38.70 | 38.95 | 38.50 | 38.50 | 38.50 | -0.52% | 76,082 |
| Aug 15, 2025 | 38.80 | 38.95 | 38.50 | 38.70 | 38.70 | 0.13% | 41,000 |
| Aug 14, 2025 | 39.15 | 39.20 | 38.50 | 38.65 | 38.65 | -0.13% | 112,014 |
| Aug 13, 2025 | 40.00 | 40.00 | 37.75 | 38.70 | 38.70 | -2.03% | 169,491 |
| Aug 12, 2025 | 37.85 | 39.50 | 37.85 | 39.50 | 39.50 | 4.22% | 58,578 |
| Aug 11, 2025 | 37.90 | 37.90 | 37.25 | 37.90 | 37.90 | 1.07% | 35,000 |
| Aug 8, 2025 | 35.90 | 37.80 | 35.90 | 37.50 | 37.50 | 3.59% | 54,228 |
| Aug 7, 2025 | 38.00 | 38.00 | 36.00 | 36.20 | 36.20 | 1.97% | 68,407 |