Micro Silicon Electronics Co Ltd(TW:8162)
NT$56.60+1.50 (+2.72%)
TW:8162
Micro Silicon Electronics Co Ltd historical prices
NT$56.60
At close:+1.50 (+2.72%)
Micro Silicon Electronics Co Ltd (8162) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.80 | 56.80 | 55.20 | 56.60 | 56.60 | +2.72% | 197,211 | 0.87 |
| Nov 10, 2026 | 56.70 | 57.80 | 55.00 | 55.10 | 55.10 | +6.99% | 184,547 | 0.82 |
| Nov 09, 2026 | 52.00 | 56.40 | 52.00 | 55.90 | 55.90 | +8.54% | 197,358 | 0.88 |
| Nov 06, 2026 | 48.55 | 52.20 | 48.55 | 51.50 | 51.50 | -4.45% | 384,890 | 1.73 |
| Nov 05, 2026 | 58.00 | 58.00 | 53.80 | 53.90 | 53.90 | -8.64% | 189,839 | 0.85 |
| Nov 04, 2026 | 57.60 | 59.70 | 54.30 | 59.00 | 59.00 | +3.15% | 186,635 | 0.84 |
| Nov 03, 2026 | 61.30 | 61.30 | 56.60 | 57.20 | 57.20 | -7.44% | 247,165 | 1.12 |
| Nov 02, 2026 | 59.70 | 61.80 | 58.70 | 61.80 | 61.80 | +1.64% | 129,837 | 0.59 |
| Oct 30, 2026 | 65.60 | 66.60 | 60.00 | 60.80 | 60.80 | -7.74% | 388,000 | 1.78 |
| Oct 29, 2026 | 67.30 | 70.80 | 65.80 | 65.90 | 65.90 | -0.90% | 587,349 | 2.76 |
| Oct 28, 2026 | 66.40 | 68.80 | 65.10 | 66.50 | 66.50 | +2.94% | 685,985 | 3.31 |
| Oct 27, 2026 | 62.10 | 66.60 | 62.00 | 64.60 | 64.60 | +5.38% | 485,867 | 2.36 |
| Oct 26, 2026 | 61.30 | 63.70 | 61.30 | 61.30 | 61.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 61.30 | 63.70 | 61.30 | 61.30 | 61.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.30 | 63.70 | 61.30 | 61.30 | 61.30 | -2.08% | 80,302 | 0.36 |
| Oct 21, 2026 | 60.10 | 64.60 | 60.10 | 62.60 | 62.60 | +5.74% | 318,782 | 1.47 |
| Oct 20, 2026 | 59.80 | 60.40 | 59.00 | 59.20 | 59.20 | -0.67% | 98,098 | 0.45 |
| Oct 19, 2026 | 60.50 | 60.50 | 58.20 | 59.60 | 59.60 | -1.97% | 133,504 | 0.60 |
| Oct 16, 2026 | 60.60 | 61.40 | 60.20 | 60.80 | 60.80 | +0.83% | 80,527 | 0.36 |
| Oct 15, 2026 | 62.50 | 62.50 | 60.00 | 60.30 | 60.30 | -4.59% | 157,323 | 0.68 |
| Oct 14, 2026 | 63.00 | 63.30 | 62.00 | 63.20 | 63.20 | +0.80% | 112,129 | 0.47 |
| Oct 13, 2026 | 64.80 | 64.80 | 62.40 | 62.70 | 62.70 | -4.27% | 228,647 | 0.97 |
| Oct 12, 2026 | 67.60 | 67.60 | 64.90 | 65.50 | 65.50 | -3.11% | 318,844 | 1.36 |
| Oct 09, 2026 | 67.60 | 69.50 | 64.20 | 67.60 | 67.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.90 | 69.50 | 64.20 | 67.60 | 67.60 | +4.16% | 781,643 | 3.26 |
| Oct 07, 2026 | 65.00 | 65.60 | 64.20 | 64.90 | 64.90 | -0.31% | 152,041 | 0.64 |
| Oct 06, 2026 | 67.30 | 67.30 | 64.60 | 65.10 | 65.10 | -2.69% | 421,298 | 1.80 |
| Oct 05, 2026 | 68.00 | 68.20 | 66.00 | 66.90 | 66.90 | -0.74% | 324,701 | 1.38 |
| Oct 02, 2026 | 68.20 | 68.30 | 67.00 | 67.40 | 67.40 | -0.88% | 328,373 | 1.35 |
| Oct 01, 2026 | 66.80 | 68.30 | 66.10 | 68.00 | 68.00 | +1.80% | 422,474 | 1.57 |
| Sep 30, 2026 | 66.00 | 67.70 | 65.40 | 66.80 | 66.80 | +2.14% | 495,524 | 1.84 |
| Sep 29, 2026 | 65.60 | 66.50 | 64.50 | 65.40 | 65.40 | +0.46% | 412,662 | 1.55 |
| Sep 28, 2026 | 65.10 | 68.90 | 62.30 | 65.10 | 65.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 65.10 | 68.90 | 62.30 | 65.10 | 65.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 64.00 | 68.90 | 62.30 | 65.10 | 65.10 | +3.33% | 1,079,258 | 4.00 |
| Sep 23, 2026 | 59.70 | 65.00 | 59.70 | 63.00 | 63.00 | +5.35% | 928,659 | 3.42 |
| Sep 22, 2026 | 61.00 | 61.60 | 59.00 | 59.80 | 59.80 | -0.99% | 149,000 | 0.51 |
| Sep 21, 2026 | 62.40 | 62.50 | 60.40 | 60.40 | 60.40 | -0.98% | 190,408 | 0.62 |
| Sep 18, 2026 | 60.20 | 61.10 | 59.50 | 61.00 | 61.00 | +1.50% | 111,391 | 0.33 |
| Sep 17, 2026 | 59.70 | 61.40 | 59.70 | 60.10 | 60.10 | +0.67% | 123,620 | 0.34 |
| Sep 16, 2026 | 59.20 | 59.70 | 59.00 | 59.70 | 59.70 | +1.53% | 21,105 | 0.06 |
| Sep 15, 2026 | 59.00 | 59.70 | 58.10 | 58.80 | 58.80 | -2.65% | 96,728 | 0.25 |
| Sep 14, 2026 | 60.00 | 61.00 | 59.10 | 60.40 | 60.40 | -1.31% | 99,050 | 0.26 |
| Sep 11, 2026 | 59.90 | 61.70 | 59.30 | 61.20 | 61.20 | +1.16% | 87,496 | 0.22 |
| Sep 10, 2026 | 60.10 | 60.50 | 59.30 | 60.50 | 60.50 | +0.50% | 78,301 | 0.20 |
| Sep 09, 2026 | 61.40 | 61.40 | 59.50 | 60.20 | 60.20 | -1.63% | 44,692 | 0.11 |
| Sep 08, 2026 | 61.50 | 64.50 | 60.00 | 61.20 | 61.20 | +0.16% | 194,256 | 0.47 |
| Sep 07, 2026 | 60.90 | 62.10 | 60.30 | 61.10 | 61.10 | +0.83% | 61,644 | 0.15 |
| Sep 04, 2026 | 59.30 | 61.80 | 59.30 | 60.60 | 60.60 | +2.89% | 54,307 | 0.13 |
| Sep 03, 2026 | 61.80 | 61.80 | 58.90 | 58.90 | 58.90 | -5.31% | 106,107 | 0.25 |
