Micro Silicon Electronics Co Ltd 8162
TWSE · Taiwan · Electronic Technology
TWD 67.40-0.60 (-0.88%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 67.40 | -0.88% | TWD 68.20 | TWD 68.30 | TWD 67.00 | 328.27K |
| 2026-10-01 | TWD 68.00 | +1.80% | TWD 66.80 | TWD 68.30 | TWD 66.10 | 421.01K |
| 2026-09-30 | TWD 66.80 | +2.14% | TWD 66.00 | TWD 67.70 | TWD 65.40 | 494.02K |
| 2026-09-29 | TWD 65.40 | +0.46% | TWD 65.60 | TWD 66.50 | TWD 64.50 |
| 410.01K |
| 2026-09-24 | TWD 65.10 | +3.33% | TWD 64.00 | TWD 68.90 | TWD 62.30 | 1.07M |
| 2026-09-23 | TWD 63.00 | +5.35% | TWD 59.70 | TWD 65.00 | TWD 59.70 | 923.33K |
| 2026-09-22 | TWD 59.80 | -0.99% | TWD 61.00 | TWD 61.60 | TWD 59.00 | 148.00K |
| 2026-09-21 | TWD 60.40 | -0.98% | TWD 62.40 | TWD 62.50 | TWD 60.40 | 189.00K |
| 2026-09-18 | TWD 61.00 | +1.50% | TWD 60.20 | TWD 61.10 | TWD 59.50 | 111.00K |
| 2026-09-17 | TWD 60.10 | +0.67% | TWD 59.70 | TWD 61.40 | TWD 59.70 | 123.00K |
| 2026-09-16 | TWD 59.70 | +1.53% | TWD 59.20 | TWD 59.70 | TWD 59.00 | 21.00K |
| 2026-09-15 | TWD 58.80 | -2.65% | TWD 59.00 | TWD 59.70 | TWD 58.10 | 96.00K |
| 2026-09-14 | TWD 60.40 | -1.31% | TWD 60.00 | TWD 61.00 | TWD 59.10 | 98.00K |
| 2026-09-11 | TWD 61.20 | +1.16% | TWD 59.90 | TWD 61.70 | TWD 59.30 | 87.00K |
| 2026-09-10 | TWD 60.50 | +0.50% | TWD 60.10 | TWD 60.50 | TWD 59.30 | 77.00K |
| 2026-09-09 | TWD 60.20 | -1.63% | TWD 61.40 | TWD 61.40 | TWD 59.50 | 43.00K |
| 2026-09-08 | TWD 61.20 | +0.16% | TWD 61.50 | TWD 64.50 | TWD 60.00 | 193.20K |
| 2026-09-07 | TWD 61.10 | +0.83% | TWD 60.90 | TWD 62.10 | TWD 60.30 | 61.00K |
| 2026-09-04 | TWD 60.60 | +2.89% | TWD 59.30 | TWD 61.80 | TWD 59.30 | 54.00K |
| 2026-09-03 | TWD 58.90 | -5.31% | TWD 61.80 | TWD 61.80 | TWD 58.90 | 105.00K |
| 2026-09-02 | TWD 62.20 | -0.96% | TWD 62.80 | TWD 63.00 | TWD 61.50 | 104.10K |
| 2026-09-01 | TWD 62.80 | +0.48% | TWD 62.60 | TWD 63.70 | TWD 62.10 | 97.02K |
| 2026-08-31 | TWD 62.50 | -1.73% | TWD 62.80 | TWD 62.80 | TWD 61.30 | 113.00K |
| 2026-08-28 | TWD 63.60 | +1.27% | TWD 63.00 | TWD 64.20 | TWD 62.50 | 161.10K |
| 2026-08-27 | TWD 62.80 | -5.14% | TWD 66.20 | TWD 66.40 | TWD 62.40 | 204.00K |
| 2026-08-26 | TWD 66.20 | -0.30% | TWD 66.40 | TWD 67.70 | TWD 65.20 | 234.01K |
| 2026-08-25 | TWD 66.40 | +9.75% | TWD 60.50 | TWD 66.50 | TWD 58.60 | 301.00K |
| 2026-08-24 | TWD 60.50 | +2.37% | TWD 59.90 | TWD 60.90 | TWD 59.40 | 92.10K |
| 2026-08-21 | TWD 59.10 | +0.51% | TWD 58.80 | TWD 60.00 | TWD 58.00 | 106.00K |
| 2026-08-20 | TWD 58.80 | +3.16% | TWD 57.40 | TWD 58.80 | TWD 56.30 | 82.00K |
| 2026-08-19 | TWD 57.00 | +0.35% | TWD 55.90 | TWD 58.80 | TWD 55.90 | 159.00K |
| 2026-08-18 | TWD 56.80 | -6.58% | TWD 61.50 | TWD 61.50 | TWD 56.70 | 260.01K |
| 2026-08-17 | TWD 60.80 | +2.01% | TWD 59.80 | TWD 60.90 | TWD 59.00 | 135.00K |
| 2026-08-14 | TWD 59.60 | +0.17% | TWD 59.50 | TWD 60.40 | TWD 58.20 | 196.00K |
| 2026-08-13 | TWD 59.50 | +2.94% | TWD 58.50 | TWD 60.50 | TWD 58.20 | 172.00K |
| 2026-08-12 | TWD 57.80 | +3.40% | TWD 57.30 | TWD 58.80 | TWD 57.00 | 161.00K |
| 2026-08-11 | TWD 55.90 | +2.76% | TWD 55.10 | TWD 57.00 | TWD 54.70 | 183.01K |
| 2026-08-10 | TWD 54.40 | +3.03% | TWD 54.50 | TWD 56.10 | TWD 54.20 | 224.08K |
| 2026-08-07 | TWD 52.80 | -2.22% | TWD 54.10 | TWD 54.30 | TWD 52.60 | 130.00K |
| 2026-08-06 | TWD 54.00 | +2.86% | TWD 50.70 | TWD 54.40 | TWD 50.70 | 180.00K |
| 2026-08-05 | TWD 52.50 | +1.16% | TWD 52.30 | TWD 54.70 | TWD 52.30 | 196.00K |
| 2026-08-04 | TWD 51.90 | +4.22% | TWD 49.90 | TWD 52.60 | TWD 49.60 | 165.00K |
| 2026-08-03 | TWD 49.80 | +3.32% | TWD 48.50 | TWD 51.10 | TWD 48.20 | 250.11K |
| 2026-07-31 | TWD 48.20 | +5.93% | TWD 47.50 | TWD 49.15 | TWD 47.50 | 317.03K |
| 2026-07-30 | TWD 45.50 | -7.14% | TWD 48.65 | TWD 49.60 | TWD 44.70 | 409.01K |
| 2026-07-29 | TWD 49.00 | -8.07% | TWD 53.10 | TWD 53.60 | TWD 48.00 | 543.01K |
| 2026-07-28 | TWD 53.30 | -7.30% | TWD 56.20 | TWD 56.20 | TWD 53.20 | 257.06K |
| 2026-07-27 | TWD 57.50 | -3.52% | TWD 59.00 | TWD 59.60 | TWD 56.70 | 206.00K |
| 2026-07-24 | TWD 59.60 | -2.77% | TWD 61.30 | TWD 61.60 | TWD 59.00 | 106.00K |
| 2026-07-23 | TWD 61.30 | -4.96% | TWD 64.00 | TWD 64.00 | TWD 61.00 | 240.04K |
| 2026-07-22 | TWD 64.50 | +4.20% | TWD 62.10 | TWD 64.60 | TWD 62.10 | 217.05K |
| 2026-07-21 | TWD 61.90 | +1.48% | TWD 62.20 | TWD 62.90 | TWD 60.80 | 214.00K |
| 2026-07-20 | TWD 61.00 | -7.58% | TWD 65.00 | TWD 65.30 | TWD 59.40 | 666.03K |
| 2026-07-17 | TWD 66.00 | -6.38% | TWD 68.30 | TWD 70.10 | TWD 65.00 | 428.00K |
| 2026-07-16 | TWD 70.50 | +0.14% | TWD 70.90 | TWD 71.90 | TWD 69.40 | 161.05K |
| 2026-07-15 | TWD 70.40 | +1.44% | TWD 71.50 | TWD 71.50 | TWD 68.00 | 252.00K |
| 2026-07-14 | TWD 69.40 | -4.28% | TWD 71.10 | TWD 71.70 | TWD 65.80 | 516.00K |
| 2026-07-13 | TWD 72.50 | -7.17% | TWD 78.90 | TWD 79.60 | TWD 70.30 | 603.10K |
| 2026-07-10 | TWD 78.10 | 0.00% | TWD 78.10 | TWD 78.10 | TWD 78.10 | 0 |
| 2026-07-09 | TWD 78.10 | -1.88% | TWD 80.10 | TWD 80.30 | TWD 78.00 | 216.00K |
| 2026-07-08 | TWD 79.60 | +0.63% | TWD 79.20 | TWD 81.00 | TWD 77.20 | 420.00K |
| 2026-07-07 | TWD 79.10 | -7.81% | TWD 85.80 | TWD 87.10 | TWD 77.50 | 782.88K |
| 2026-07-06 | TWD 85.80 | +8.33% | TWD 81.90 | TWD 87.10 | TWD 81.80 | 2.04M |
| 2026-07-03 | TWD 79.20 | +0.25% | TWD 78.00 | TWD 81.90 | TWD 77.60 | 446.20K |
| 2026-07-02 | TWD 79.00 | +2.33% | TWD 76.70 | TWD 80.00 | TWD 75.90 | 238.31K |
| 2026-07-01 | TWD 77.20 | -2.53% | TWD 80.90 | TWD 80.90 | TWD 77.20 | 317.41K |
| 2026-06-30 | TWD 79.20 | +2.19% | TWD 78.20 | TWD 80.50 | TWD 78.20 | 295.00K |
| 2026-06-29 | TWD 77.50 | -3.97% | TWD 80.10 | TWD 80.70 | TWD 76.80 | 705.50K |
| 2026-06-26 | TWD 80.70 | -3.93% | TWD 84.00 | TWD 86.40 | TWD 80.60 | 1.04M |
| 2026-06-25 | TWD 84.00 | -1.18% | TWD 85.00 | TWD 86.50 | TWD 80.30 | 1.35M |
| 2026-06-24 | TWD 85.00 | +2.91% | TWD 80.60 | TWD 86.00 | TWD 79.50 | 1.25M |
| 2026-06-23 | TWD 82.60 | -4.18% | TWD 87.00 | TWD 89.90 | TWD 81.90 | 1.73M |
| 2026-06-22 | TWD 86.20 | +9.95% | TWD 81.30 | TWD 86.20 | TWD 79.10 | 1.79M |
| 2026-06-18 | TWD 78.40 | +8.44% | TWD 72.90 | TWD 79.50 | TWD 72.90 | 1.44M |
| 2026-06-17 | TWD 72.30 | +3.29% | TWD 68.50 | TWD 72.60 | TWD 67.70 | 398.04K |
| 2026-06-16 | TWD 70.00 | -3.98% | TWD 75.00 | TWD 75.00 | TWD 69.30 | 375.05K |
| 2026-06-15 | TWD 72.90 | +8.97% | TWD 68.10 | TWD 73.40 | TWD 67.80 | 707.42K |
| 2026-06-12 | TWD 66.90 | +3.08% | TWD 66.00 | TWD 70.00 | TWD 65.50 | 460.01K |
| 2026-06-11 | TWD 64.90 | -2.26% | TWD 66.00 | TWD 67.00 | TWD 63.00 | 323.10K |
| 2026-06-10 | TWD 66.40 | -3.77% | TWD 68.80 | TWD 70.90 | TWD 66.40 | 491.03K |
| 2026-06-09 | TWD 69.00 | +3.76% | TWD 66.80 | TWD 72.00 | TWD 66.40 | 458.05K |
| 2026-06-08 | TWD 66.50 | -5.94% | TWD 63.70 | TWD 66.80 | TWD 63.70 | 583.00K |
| 2026-06-05 | TWD 70.70 | -6.73% | TWD 75.90 | TWD 75.90 | TWD 68.30 | 839.00K |
| 2026-06-04 | TWD 75.80 | -1.43% | TWD 77.00 | TWD 78.00 | TWD 74.50 | 652.01K |
| 2026-06-03 | TWD 76.90 | -4.83% | TWD 80.80 | TWD 85.00 | TWD 75.50 | 1.09M |
| 2026-06-02 | TWD 80.80 | 0.00% | TWD 82.70 | TWD 87.60 | TWD 78.20 | 1.61M |
| 2026-06-01 | TWD 80.80 | +9.93% | TWD 74.30 | TWD 80.80 | TWD 73.50 | 786.00K |
| 2026-05-29 | TWD 73.50 | -4.55% | TWD 75.40 | TWD 75.90 | TWD 71.80 | 1.15M |
| 2026-05-28 | TWD 77.00 | +8.45% | TWD 72.10 | TWD 78.00 | TWD 69.60 | 1.61M |
| 2026-05-27 | TWD 71.00 | -3.27% | TWD 75.30 | TWD 76.00 | TWD 70.50 | 1.88M |