Micro Silicon Electronics Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.950	29.100	28.050	28.850	25.988	46,362
2022-11-02	29.100	29.300	28.550	29.150	26.259	170,568
2022-11-01	29.000	29.000	28.800	28.850	25.988	5,622
2022-10-31	28.550	29.100	27.850	29.000	26.123	38,472
2022-10-28	28.700	28.800	28.000	28.050	25.268	78,057
2022-10-27	27.850	28.850	27.850	28.700	25.853	152,988
2022-10-26	28.600	28.750	27.750	28.200	25.403	77,558
2022-10-25	28.850	29.050	28.000	28.000	25.223	59,005
2022-10-24	29.000	30.350	28.750	29.350	26.439	138,969
2022-10-21	28.050	29.050	28.050	28.600	25.763	7,124
2022-10-20	29.700	29.700	28.150	28.800	25.943	62,784
2022-10-19	28.500	31.000	28.200	29.650	26.709	150,583
2022-10-18	28.100	28.500	27.900	28.500	25.673	38,730
2022-10-17	28.900	28.900	27.400	28.000	25.223	98,563
2022-10-14	27.900	31.100	27.900	29.450	26.529	316,220
2022-10-13	30.900	31.000	27.300	27.900	25.133	456,142
2022-10-12	33.400	33.500	31.050	31.450	28.330	323,128
2022-10-11	36.000	36.150	33.550	33.800	30.447	209,034
2022-10-07	36.400	36.600	35.850	36.350	32.744	255,720
2022-10-06	37.200	37.500	36.450	36.450	32.834	234,386
2022-10-05	38.950	38.950	36.850	37.000	33.330	447,478
2022-10-04	38.500	40.000	38.050	38.500	34.681	400,202
2022-10-03	39.000	39.100	37.800	38.250	34.456	260,493
2022-09-30	40.250	40.250	36.950	39.250	35.357	580,939
2022-09-29	39.800	44.050	39.800	40.900	36.843	709,905
2022-09-28	39.050	39.450	37.900	39.450	35.537	549,059
2022-09-27	38.700	40.700	36.250	39.400	35.492	1,913,579
2022-09-26	52.500	59.000	36.650	37.450	33.735	2,261,643

← NewerPage 17 of 17 · 988 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.