Micro Silicon Electronics Co., Ltd. (TPE:8162)
Taiwan · Delayed Price · Currency is TWD 61.20
+0.10 (0.16%)
Sep 8, 2026, 1:30 PM CST
Micro Silicon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 60.90 | 62.10 | 60.30 | 61.10 | 61.10 | 0.83% | 61,644 |
| Sep 4, 2026 | 59.30 | 61.80 | 59.30 | 60.60 | 60.60 | 2.89% | 54,307 |
| Sep 3, 2026 | 61.80 | 61.80 | 58.90 | 58.90 | 58.90 | -5.31% | 106,107 |
| Sep 2, 2026 | 62.80 | 63.00 | 61.50 | 62.20 | 62.20 | -0.96% | 104,586 |
| Sep 1, 2026 | 62.60 | 63.70 | 62.10 | 62.80 | 62.80 | 0.48% | 98,639 |
| Aug 31, 2026 | 62.80 | 62.80 | 61.30 | 62.50 | 62.50 | -1.73% | 113,946 |
| Aug 28, 2026 | 63.00 | 64.20 | 62.50 | 63.60 | 63.60 | 1.27% | 163,081 |
| Aug 27, 2026 | 66.20 | 66.40 | 62.40 | 62.80 | 62.80 | -5.14% | 207,024 |
| Aug 26, 2026 | 66.40 | 67.70 | 65.20 | 66.20 | 66.20 | -0.30% | 236,766 |
| Aug 25, 2026 | 60.50 | 66.50 | 58.60 | 66.40 | 66.40 | 9.75% | 303,901 |
| Aug 24, 2026 | 59.90 | 60.90 | 59.40 | 60.50 | 60.50 | 2.37% | 92,856 |
| Aug 21, 2026 | 58.80 | 60.00 | 58.00 | 59.10 | 59.10 | 0.51% | 106,566 |
| Aug 20, 2026 | 57.40 | 58.80 | 56.30 | 58.80 | 58.80 | 3.16% | 82,250 |
| Aug 19, 2026 | 55.90 | 58.80 | 55.90 | 57.00 | 57.00 | 0.35% | 161,089 |
| Aug 18, 2026 | 61.50 | 61.50 | 56.70 | 56.80 | 56.80 | -6.58% | 264,327 |
| Aug 17, 2026 | 59.80 | 60.90 | 59.00 | 60.80 | 60.80 | 2.01% | 137,218 |
| Aug 14, 2026 | 59.50 | 60.40 | 58.20 | 59.60 | 59.60 | 0.17% | 197,855 |
| Aug 13, 2026 | 58.50 | 60.50 | 58.20 | 59.50 | 59.50 | 2.94% | 175,193 |
| Aug 12, 2026 | 57.30 | 58.80 | 57.00 | 57.80 | 57.80 | 3.40% | 161,377 |
| Aug 11, 2026 | 55.10 | 57.00 | 54.70 | 55.90 | 55.90 | 2.76% | 183,745 |
| Aug 10, 2026 | 54.50 | 56.10 | 54.20 | 54.40 | 54.40 | 3.03% | 227,023 |
| Aug 7, 2026 | 54.10 | 54.30 | 52.60 | 52.80 | 52.80 | -2.22% | 131,726 |
| Aug 6, 2026 | 50.70 | 54.40 | 50.70 | 54.00 | 54.00 | 2.86% | 182,472 |
| Aug 5, 2026 | 52.30 | 54.70 | 52.30 | 52.50 | 52.50 | 1.16% | 198,425 |
| Aug 4, 2026 | 49.90 | 52.60 | 49.60 | 51.90 | 51.90 | 4.22% | 165,665 |
| Aug 3, 2026 | 48.50 | 51.10 | 48.20 | 49.80 | 49.80 | 3.32% | 251,557 |
| Jul 31, 2026 | 47.50 | 49.15 | 47.50 | 48.20 | 48.20 | 5.93% | 318,562 |
| Jul 30, 2026 | 48.65 | 49.60 | 44.70 | 45.50 | 45.50 | -7.14% | 413,566 |
| 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 |