Micro Silicon Electronics Co., Ltd. (TPE:8162)
Taiwan · Delayed Price · Currency is TWD 46.70
-2.30 (-4.69%)
Jul 30, 2026, 12:20 PM CST
Micro Silicon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 53.10 | 53.60 | 48.00 | 49.00 | 49.00 | -8.07% | 548,956 |
| Jul 28, 2026 | 56.20 | 56.20 | 53.20 | 53.30 | 53.30 | -7.30% | 260,583 |
| Jul 27, 2026 | 59.00 | 59.60 | 56.70 | 57.50 | 57.50 | -3.52% | 208,881 |
| Jul 24, 2026 | 61.30 | 61.60 | 59.00 | 59.60 | 59.60 | -2.77% | 108,878 |
| Jul 23, 2026 | 64.00 | 64.00 | 61.00 | 61.30 | 61.30 | -4.96% | 242,645 |
| Jul 22, 2026 | 62.10 | 64.60 | 62.10 | 64.50 | 64.50 | 4.20% | 220,536 |
| Jul 21, 2026 | 62.20 | 62.90 | 60.80 | 61.90 | 61.90 | 1.48% | 216,564 |
| Jul 20, 2026 | 65.00 | 65.30 | 59.40 | 61.00 | 61.00 | -7.58% | 672,611 |
| Jul 17, 2026 | 68.30 | 70.10 | 65.00 | 66.00 | 66.00 | -6.38% | 434,937 |
| Jul 16, 2026 | 70.90 | 71.90 | 69.40 | 70.50 | 70.50 | 0.14% | 163,728 |
| Jul 15, 2026 | 71.50 | 71.50 | 68.00 | 70.40 | 70.40 | 1.44% | 254,347 |
| Jul 14, 2026 | 71.10 | 71.70 | 65.80 | 69.40 | 69.40 | -4.28% | 521,087 |
| Jul 13, 2026 | 78.90 | 79.60 | 70.30 | 72.50 | 72.50 | -7.17% | 611,245 |
| Jul 9, 2026 | 80.10 | 80.30 | 78.00 | 78.10 | 78.10 | -1.88% | 217,951 |
| Jul 8, 2026 | 79.20 | 81.00 | 77.20 | 79.60 | 79.60 | 0.63% | 424,014 |
| Jul 7, 2026 | 85.80 | 87.10 | 77.50 | 79.10 | 79.10 | -7.81% | 793,315 |
| Jul 6, 2026 | 81.90 | 87.10 | 81.80 | 85.80 | 85.80 | 8.33% | 2,052,450 |
| Jul 3, 2026 | 78.00 | 81.90 | 77.60 | 79.20 | 79.20 | 0.25% | 449,921 |
| Jul 2, 2026 | 76.70 | 80.00 | 75.90 | 79.00 | 79.00 | 2.33% | 242,056 |
| Jul 1, 2026 | 80.90 | 80.90 | 77.20 | 77.20 | 77.20 | -2.53% | 323,121 |
| Jun 30, 2026 | 78.20 | 80.50 | 78.20 | 79.20 | 79.20 | 2.19% | 297,760 |
| Jun 29, 2026 | 80.10 | 80.70 | 76.80 | 77.50 | 77.50 | -3.97% | 713,013 |
| Jun 26, 2026 | 84.00 | 86.40 | 80.60 | 80.70 | 80.70 | -3.93% | 1,048,918 |
| Jun 25, 2026 | 85.00 | 86.50 | 80.30 | 84.00 | 84.00 | -1.18% | 1,365,426 |
| Jun 24, 2026 | 80.60 | 86.00 | 79.50 | 85.00 | 85.00 | 2.91% | 1,256,819 |
| Jun 23, 2026 | 87.00 | 89.90 | 81.90 | 82.60 | 82.60 | -4.18% | 1,746,007 |
| Jun 22, 2026 | 81.30 | 86.20 | 79.10 | 86.20 | 86.20 | 9.95% | 1,803,891 |
| Jun 18, 2026 | 72.90 | 79.50 | 72.90 | 78.40 | 78.40 | 8.44% | 1,448,712 |
| Jun 17, 2026 | 68.50 | 72.60 | 67.70 | 72.30 | 72.30 | 5.56% | 402,122 |
| Jun 16, 2026 | 75.00 | 75.00 | 69.30 | 70.00 | 68.49 | -3.98% | 380,378 |
| Jun 15, 2026 | 68.10 | 73.40 | 67.80 | 72.90 | 71.33 | 8.97% | 714,716 |
| Jun 12, 2026 | 66.00 | 70.00 | 65.50 | 66.90 | 65.46 | 3.08% | 463,365 |
| Jun 11, 2026 | 66.00 | 67.00 | 63.00 | 64.90 | 63.50 | -2.26% | 327,246 |
| Jun 10, 2026 | 68.80 | 70.90 | 66.40 | 66.40 | 64.97 | -3.77% | 495,920 |
| Jun 9, 2026 | 66.80 | 72.00 | 66.40 | 69.00 | 67.51 | 3.76% | 460,757 |
| Jun 8, 2026 | 63.70 | 66.80 | 63.70 | 66.50 | 65.07 | -5.94% | 589,668 |
| Jun 5, 2026 | 75.90 | 75.90 | 68.30 | 70.70 | 69.18 | -6.73% | 845,372 |
| Jun 4, 2026 | 77.00 | 78.00 | 74.50 | 75.80 | 74.17 | -1.43% | 657,699 |
| Jun 3, 2026 | 80.80 | 85.00 | 75.50 | 76.90 | 75.24 | -4.83% | 1,108,678 |
| Jun 2, 2026 | 82.70 | 87.60 | 78.20 | 80.80 | 79.06 | - | 1,620,127 |
| Jun 1, 2026 | 74.30 | 80.80 | 73.50 | 80.80 | 79.06 | 9.93% | 792,209 |
| May 29, 2026 | 75.40 | 75.90 | 71.80 | 73.50 | 71.92 | -4.55% | 1,161,366 |
| May 28, 2026 | 72.10 | 78.00 | 69.60 | 77.00 | 75.34 | 8.45% | 1,621,735 |
| May 27, 2026 | 75.30 | 76.00 | 70.50 | 71.00 | 69.47 | -3.27% | 1,890,926 |
| May 26, 2026 | 73.40 | 73.40 | 69.90 | 73.40 | 71.82 | 9.88% | 2,166,923 |
| May 25, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 65.36 | 9.87% | 515,574 |
| May 22, 2026 | 56.00 | 60.80 | 55.70 | 60.80 | 59.49 | 9.95% | 821,554 |
| May 21, 2026 | 54.50 | 56.40 | 54.30 | 55.30 | 54.11 | 2.22% | 575,305 |
| May 20, 2026 | 53.50 | 55.10 | 53.20 | 54.10 | 52.93 | 1.12% | 378,400 |
| May 19, 2026 | 53.20 | 55.40 | 52.30 | 53.50 | 52.35 | 0.56% | 511,239 |