TWSE · 8162 · stock

Micro Silicon Electronics Co., Ltd. (8162) stock price history

Every TWSE trading session of Micro Silicon Electronics Co., Ltd. from Sep 26, 2022 to Sep 24, 2026: 970 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8162 data, free keyYear by year table

8162 adjusted close, 2022 to 2026

8162Micro Silicon Electronics Co., Ltd.
NT$65.10+51.2% over one year
2023202420252026
NT$86.20
All time high, 2026
NT$89.90
52 week high, NT$32.10 low
970
Daily sessions since 2022

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.

8162 key facts

  • Micro Silicon Electronics Co., Ltd. (8162) closed at NT$65.10 on Sep 24, 2026 on TWSE.
  • 8162's all time high close is NT$86.20, set on Jun 22, 2026; its all time low close is NT$25.13 on Oct 13, 2022.
  • 8162's 52 week range is NT$32.10 to NT$89.90.
  • 8162 returned +51.2% over the year to Sep 24, 2026.
  • Since Sep 26, 2022 8162 returned +93%, +17.9% a year compounded.
  • 8162's deepest drawdown was -50.4% from Mar 7, 2024 to Apr 9, 2025.
  • DataCedar holds 970 daily sessions of 8162 history from Sep 26, 2022 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8162 price chart, 2022 to 2026

8162 adjusted close, Sep 26, 2022 to Sep 24, 2026NT$25.67NT$44.65NT$63.62NT$82.6020222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8162 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+7.6%
3 months-23.4%
6 months+71.0%
Year to date+86.9%
1 year+51.2%
3 years+70.4%
5 yearsn/a
10 yearsn/a
Since Sep 26, 2022+93.0%
Compound annual growth, 4.0 years+17.9%

8162 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$86.20 on Jun 22, 2026
All time low close
NT$25.13 on Oct 13, 2022
52 week high
NT$89.90 on Jun 23, 2026
52 week low
NT$32.10 on Nov 21, 2025
Deepest drawdown
-50.4% from Mar 7, 2024 to Apr 9, 2025, recovered May 22, 2026
Best single session
+13.9% on Jul 28, 2023
Worst single session
-29.5% on Mar 8, 2024
Volatility, 1 year annualised
58.3%
Sessions closing higher, 1 year
51%
Best calendar year
2023, +59%
Worst calendar year
2024, -20%

8162 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 26, 2022; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$35.77NT$89.90NT$34.30NT$65.10+84.5%83.9M178
2025NT$38.56NT$46.97NT$26.31NT$35.28-8.5%15.9M242
2024NT$48.94NT$61.17NT$32.18NT$38.56-20.0%16.4M242
2023NT$30.31NT$49.97NT$29.59NT$48.18+59.0%14.7M239
2022NT$47.29NT$53.15NT$24.59NT$30.31n/a14.3M69

8162 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$65.10+4.2%
August 2026NT$62.50+29.7%
July 2026NT$48.20-39.1%
June 2026NT$79.20+10.1%
May 2026NT$71.92+45.0%
April 2026NT$49.61+32.7%
March 2026NT$37.38-4.4%
February 2026NT$39.09+8.4%
January 2026NT$36.06+2.2%
December 2025NT$35.28+5.7%
November 2025NT$33.37-7.8%
October 2025NT$36.21-10.7%

About the 8162 data

Daily bars. 970 sessions from Sep 26, 2022 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8162/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8112 Supreme Electronics Co., Ltd.
  • 8114 Posiflex Technology, Inc.
  • 8131 Formosa Advanced Technologies Co., Ltd.
  • 8150 ChipMOS TECHNOLOGIES INC.
  • 8163 Darfon Electronics Corp.
  • 8201 Inventec Besta Co.,Ltd
  • 8210 Chenbro Micom Co., Ltd.
  • 8213 Taiwan Printed Circuit Board Techvest Co.,Ltd.

Common questions

8162 share price history

Start with any symbol.

Start free