Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.500	35.500	35.050	35.200	83.593	389,358
2024-01-24	35.800	36.000	35.300	35.400	84.068	477,603
2024-01-23	35.300	35.800	35.250	35.800	85.018	330,000
2024-01-22	35.600	35.600	35.150	35.250	83.712	399,865
2024-01-19	35.500	35.800	35.250	35.350	83.949	246,471
2024-01-18	35.600	35.900	35.250	35.500	84.305	144,400
2024-01-17	35.800	35.950	35.250	35.350	83.949	304,163
2024-01-16	35.900	36.300	35.600	36.000	85.493	363,291
2024-01-15	35.500	35.850	35.400	35.800	85.018	287,189
2024-01-12	35.650	35.700	35.150	35.500	84.305	217,033
2024-01-11	35.300	35.800	35.250	35.600	84.543	271,787
2024-01-10	36.250	36.250	35.350	35.550	84.424	548,140
2024-01-09	36.350	36.900	36.150	36.200	85.968	296,696
2024-01-08	36.900	36.950	36.400	36.400	86.443	315,980
2024-01-05	36.700	36.950	36.650	36.900	87.630	264,622
2024-01-04	37.450	37.450	36.650	36.650	87.036	486,827
2024-01-03	37.900	37.900	37.400	37.400	88.817	275,939
2024-01-02	37.500	38.150	37.250	37.900	90.005	459,618
2023-12-29	37.700	37.700	37.200	37.500	89.055	221,999
2023-12-28	38.000	38.000	37.250	37.400	88.817	687,515
2023-12-27	37.600	38.750	37.250	38.350	91.073	929,824
2023-12-26	36.600	37.500	36.600	37.400	88.817	476,256
2023-12-25	36.800	36.800	36.300	36.550	86.799	367,738
2023-12-22	36.350	37.000	36.300	36.550	86.799	551,767
2023-12-21	36.800	36.800	36.300	36.300	86.205	953,828
2023-12-20	37.100	37.250	36.800	36.900	87.630	1,625,363
2023-12-19	37.200	37.750	37.200	37.550	89.174	354,428
2023-12-18	38.150	38.150	37.200	37.200	88.342	637,388
2023-12-15	38.750	38.800	37.800	37.900	90.005	1,068,745
2023-12-14	39.000	39.550	38.700	38.750	92.023	738,937
2023-12-13	38.800	39.800	38.600	39.200	93.092	656,633
2023-12-12	39.600	40.000	38.900	38.900	92.380	1,207,948
2023-12-11	40.950	40.950	39.700	39.800	94.517	2,002,129
2023-12-08	41.900	43.000	41.000	41.650	98.910	4,642,112
2023-12-07	38.850	41.400	38.850	41.400	98.316	5,277,755
2023-12-06	37.900	38.400	37.300	37.650	89.411	710,506
2023-12-05	37.500	37.900	36.900	37.900	90.005	423,217
2023-12-04	37.000	38.400	37.000	37.450	88.936	501,899
2023-12-01	37.500	37.500	36.900	37.000	87.867	398,458
2023-11-30	37.950	37.950	37.300	37.300	88.580	304,300
2023-11-29	36.800	37.800	36.800	37.500	89.055	578,654
2023-11-28	36.700	36.850	36.400	36.700	87.155	267,327
2023-11-27	36.750	37.150	36.750	36.750	87.274	286,341
2023-11-24	36.550	36.650	36.300	36.500	86.680	364,304
2023-11-23	37.500	37.500	36.700	36.800	87.392	609,012
2023-11-22	36.899	37.542	36.801	37.048	87.981	447,943
2023-11-21	38.185	38.235	37.196	37.196	88.333	1,229,028
2023-11-20	35.663	37.988	35.564	37.988	90.213	1,614,377
2023-11-17	35.416	35.613	35.119	35.416	84.105	451,328
2023-11-16	35.416	35.960	35.119	35.910	85.279	394,879
2023-11-15	35.613	35.613	34.822	34.921	82.930	439,129
2023-11-14	34.871	35.712	34.871	35.218	83.635	157,686
2023-11-13	35.218	36.207	35.168	35.168	83.517	208,930
2023-11-10	35.663	35.663	35.020	35.069	83.282	241,164
2023-11-09	35.960	35.960	35.168	35.663	84.692	201,547
2023-11-08	36.306	36.454	35.960	35.960	85.397	194,795
2023-11-07	36.059	36.405	35.712	36.207	85.984	282,809
2023-11-06	35.317	35.910	35.317	35.663	84.692	324,764
2023-11-03	35.168	35.465	35.119	35.119	83.400	155,791
2023-11-02	35.119	35.564	34.921	35.069	83.282	169,422

← NewerPage 12 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.