Microelectronics Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	31.650	31.700	31.000	31.000	73.619	190,674
2024-05-02	31.500	31.600	31.250	31.250	74.212	260,388
2024-04-30	30.600	31.950	30.600	31.900	75.756	477,006
2024-04-29	30.250	30.700	30.250	30.450	72.313	188,255
2024-04-26	30.800	30.800	30.100	30.250	71.838	187,480
2024-04-25	30.450	30.450	30.200	30.250	71.838	146,788
2024-04-24	30.100	30.600	30.100	30.600	72.669	233,845
2024-04-23	30.000	30.350	29.950	30.000	71.244	259,902
2024-04-22	30.500	30.950	29.900	29.950	71.125	436,453
2024-04-19	31.000	31.100	30.350	30.400	72.194	483,562
2024-04-18	31.450	31.450	30.800	30.950	73.500	319,507
2024-04-17	31.350	31.800	31.300	31.450	74.687	275,168
2024-04-16	33.050	33.050	30.300	31.300	74.331	914,199
2024-04-15	33.050	33.050	32.500	32.700	77.656	461,648
2024-04-12	33.300	33.450	33.000	33.050	78.487	335,549
2024-04-11	34.200	34.200	33.050	33.200	78.843	673,717
2024-04-10	34.150	35.100	33.700	34.550	82.049	924,170
2024-04-09	33.900	34.000	33.500	33.750	80.149	368,643
2024-04-08	33.100	34.050	33.050	33.700	80.031	406,832
2024-04-03	33.150	33.200	32.950	32.950	78.249	340,173
2024-04-02	33.800	33.800	33.350	33.350	79.199	298,427
2024-04-01	34.200	34.400	33.550	33.650	79.912	355,650
2024-03-29	35.200	35.350	34.100	34.100	80.981	981,137
2024-03-28	33.800	35.500	33.700	34.850	82.762	1,988,291
2024-03-27	32.600	33.900	32.300	33.600	79.793	661,090
2024-03-26	33.500	33.500	32.500	32.600	77.418	512,570
2024-03-25	33.800	33.850	33.300	33.350	79.199	445,206
2024-03-22	32.700	34.250	32.500	33.800	80.268	997,012
2024-03-21	32.200	32.700	32.150	32.700	77.656	390,023
2024-03-20	32.750	32.750	32.100	32.100	76.231	531,868
2024-03-19	32.800	32.800	32.500	32.600	77.418	328,485
2024-03-18	33.300	33.300	32.550	32.850	78.012	294,900
2024-03-15	33.100	33.750	32.900	33.050	78.487	456,982
2024-03-14	33.800	33.800	32.750	32.800	77.893	348,017
2024-03-13	34.550	34.600	33.050	33.600	79.793	702,399
2024-03-12	32.650	34.700	32.350	34.350	81.574	1,296,998
2024-03-11	32.450	33.100	32.300	32.650	77.537	514,413
2024-03-08	33.100	33.400	32.200	32.400	76.943	455,233
2024-03-07	34.000	34.000	33.000	33.100	78.606	576,071
2024-03-06	34.300	35.400	34.100	34.200	81.218	441,108
2024-03-05	34.600	34.950	34.100	34.300	81.455	634,134
2024-03-04	33.100	35.400	32.700	35.000	83.118	1,393,243
2024-03-01	32.400	33.000	32.400	32.700	77.656	237,065
2024-02-29	32.350	32.650	32.200	32.400	76.943	274,985
2024-02-27	33.500	33.500	32.650	32.700	77.656	339,780
2024-02-26	33.850	34.150	33.400	33.500	79.556	310,435
2024-02-23	33.350	34.350	33.100	33.850	80.387	546,367
2024-02-22	33.300	33.550	33.200	33.350	79.199	182,561
2024-02-21	33.450	33.500	33.200	33.250	78.962	195,248
2024-02-20	34.000	34.000	33.300	33.400	79.318	227,205
2024-02-19	33.800	34.100	33.750	33.900	80.506	253,522
2024-02-16	33.000	33.900	32.650	33.700	80.031	379,454
2024-02-15	31.950	33.050	31.700	32.900	78.131	460,315
2024-02-05	33.200	33.200	32.300	32.500	77.181	342,548
2024-02-02	33.200	33.850	33.150	33.200	78.843	455,643
2024-02-01	33.200	33.300	32.900	33.050	78.487	509,550
2024-01-31	33.600	33.600	33.200	33.300	79.081	416,128
2024-01-30	34.100	34.100	33.550	33.600	79.793	368,955
2024-01-29	34.350	34.500	33.650	34.050	80.862	622,870
2024-01-26	35.200	35.200	34.300	34.350	81.574	932,019

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.