Microelectronics Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 30.550 | 30.650 | 30.150 | 30.550 | 72.550 | 131,628 |
| 2024-07-30 | 30.200 | 30.600 | 30.000 | 30.600 | 72.669 | 208,605 |
| 2024-07-29 | 30.750 | 31.000 | 30.050 | 30.100 | 71.481 | 332,814 |
| 2024-07-26 | 30.600 | 30.600 | 30.100 | 30.500 | 72.431 | 200,439 |
| 2024-07-23 | 31.000 | 31.550 | 31.000 | 31.100 | 73.856 | 204,619 |
| 2024-07-22 | 31.000 | 31.450 | 30.400 | 31.000 | 73.619 | 423,054 |
| 2024-07-19 | 32.750 | 32.750 | 31.500 | 31.500 | 74.806 | 582,942 |
| 2024-07-18 | 32.800 | 33.000 | 32.350 | 32.700 | 77.656 | 329,318 |
| 2024-07-17 | 32.500 | 33.600 | 32.500 | 33.200 | 78.843 | 933,904 |
| 2024-07-16 | 32.000 | 32.400 | 32.000 | 32.050 | 76.112 | 250,865 |
| 2024-07-15 | 32.700 | 32.750 | 31.900 | 31.950 | 75.875 | 682,447 |
| 2024-07-12 | 32.600 | 33.450 | 32.300 | 32.650 | 77.537 | 447,111 |
| 2024-07-11 | 32.900 | 32.900 | 32.350 | 32.600 | 77.418 | 466,283 |
| 2024-07-10 | 32.400 | 33.000 | 32.400 | 32.850 | 78.012 | 316,342 |
| 2024-07-09 | 33.700 | 33.700 | 32.300 | 32.350 | 76.825 | 869,898 |
| 2024-07-08 | 33.550 | 34.750 | 33.050 | 33.750 | 80.149 | 1,095,270 |
| 2024-07-05 | 33.600 | 33.750 | 32.950 | 33.400 | 79.318 | 663,575 |
| 2024-07-04 | 33.150 | 33.500 | 32.850 | 33.450 | 79.437 | 542,871 |
| 2024-07-03 | 32.900 | 33.250 | 32.600 | 32.850 | 78.012 | 402,420 |
| 2024-07-02 | 32.500 | 32.750 | 32.150 | 32.600 | 77.418 | 368,714 |
| 2024-07-01 | 32.500 | 32.650 | 32.200 | 32.200 | 76.468 | 356,196 |
| 2024-06-28 | 32.500 | 32.650 | 32.300 | 32.400 | 76.943 | 497,416 |
| 2024-06-27 | 32.500 | 32.950 | 32.300 | 32.400 | 76.943 | 430,848 |
| 2024-06-26 | 33.150 | 33.350 | 32.500 | 32.500 | 77.181 | 454,258 |
| 2024-06-25 | 33.300 | 33.300 | 32.350 | 33.100 | 78.606 | 463,508 |
| 2024-06-24 | 34.900 | 34.900 | 33.400 | 33.400 | 79.318 | 1,267,041 |
| 2024-06-21 | 33.500 | 35.550 | 33.150 | 34.950 | 82.999 | 2,309,824 |
| 2024-06-20 | 33.000 | 34.000 | 32.850 | 33.550 | 79.674 | 772,060 |
| 2024-06-19 | 34.000 | 34.000 | 33.000 | 33.000 | 78.368 | 833,674 |
| 2024-06-18 | 34.100 | 34.500 | 33.000 | 33.900 | 80.506 | 1,385,167 |
| 2024-06-17 | 34.300 | 34.800 | 33.800 | 33.850 | 80.387 | 2,782,994 |
| 2024-06-14 | 31.300 | 33.650 | 31.300 | 33.650 | 79.912 | 1,742,399 |
| 2024-06-13 | 30.600 | 30.800 | 30.500 | 30.600 | 72.669 | 360,589 |
| 2024-06-12 | 30.850 | 31.000 | 30.600 | 30.600 | 72.669 | 275,302 |
| 2024-06-11 | 31.600 | 31.750 | 30.850 | 30.850 | 73.262 | 335,376 |
| 2024-06-07 | 31.550 | 31.600 | 31.000 | 31.300 | 74.331 | 250,327 |
| 2024-06-06 | 32.000 | 32.000 | 30.900 | 30.950 | 73.500 | 496,460 |
| 2024-06-05 | 32.300 | 32.300 | 31.650 | 31.750 | 75.400 | 281,841 |
| 2024-06-04 | 32.100 | 32.500 | 31.700 | 31.700 | 75.281 | 370,448 |
| 2024-06-03 | 32.500 | 32.700 | 31.800 | 32.000 | 75.993 | 462,620 |
| 2024-05-31 | 32.800 | 33.300 | 32.300 | 32.350 | 76.825 | 432,987 |
| 2024-05-30 | 33.800 | 33.800 | 32.700 | 32.700 | 77.656 | 720,461 |
| 2024-05-29 | 33.100 | 34.150 | 33.050 | 33.850 | 80.387 | 1,004,825 |
| 2024-05-28 | 33.950 | 33.950 | 33.000 | 33.150 | 78.724 | 558,312 |
| 2024-05-27 | 33.600 | 33.650 | 33.200 | 33.300 | 79.081 | 672,053 |
| 2024-05-24 | 32.600 | 33.400 | 32.050 | 33.150 | 78.724 | 650,835 |
| 2024-05-23 | 33.750 | 33.800 | 32.450 | 32.600 | 77.418 | 973,232 |
| 2024-05-22 | 31.850 | 34.400 | 31.400 | 33.700 | 80.031 | 2,053,518 |
| 2024-05-21 | 31.950 | 32.000 | 31.050 | 31.700 | 75.281 | 608,169 |
| 2024-05-20 | 30.450 | 31.900 | 30.450 | 31.700 | 75.281 | 1,128,397 |
| 2024-05-17 | 30.200 | 30.550 | 30.200 | 30.450 | 72.313 | 321,629 |
| 2024-05-16 | 30.150 | 30.200 | 30.000 | 30.200 | 71.719 | 394,677 |
| 2024-05-15 | 30.550 | 30.550 | 30.050 | 30.050 | 71.363 | 379,090 |
| 2024-05-14 | 30.300 | 30.450 | 30.000 | 30.400 | 72.194 | 374,097 |
| 2024-05-13 | 30.550 | 30.550 | 30.000 | 30.050 | 71.363 | 368,242 |
| 2024-05-10 | 30.600 | 30.600 | 30.000 | 30.150 | 71.600 | 168,983 |
| 2024-05-09 | 31.000 | 31.000 | 30.200 | 30.200 | 71.719 | 242,301 |
| 2024-05-08 | 30.800 | 31.000 | 30.550 | 30.600 | 72.669 | 167,860 |
| 2024-05-07 | 31.050 | 31.500 | 30.800 | 30.950 | 73.500 | 176,621 |
| 2024-05-06 | 31.000 | 31.300 | 30.850 | 30.950 | 73.500 | 268,642 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-09 | 0.1963 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.