Micro Silicon Electronics Co., Ltd. (TPE:8162)
Taiwan · Delayed Price · Currency is TWD 57.00
+0.20 (0.35%)
Aug 19, 2026, 1:30 PM CST
Micro Silicon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 55.90 | 58.80 | 55.90 | 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 |
| 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 |