Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	35.119	35.564	34.921	35.069	83.282	169,422
2023-11-01	35.366	35.564	34.822	34.871	82.812	324,269
2023-10-31	36.553	36.801	35.366	35.366	83.987	462,480
2023-10-30	35.366	36.306	35.218	36.306	86.219	336,037
2023-10-27	34.921	35.515	34.921	35.069	83.282	93,432
2023-10-26	35.218	35.267	34.970	34.970	83.047	128,889
2023-10-25	35.564	35.910	35.564	35.613	84.574	149,833
2023-10-24	35.465	35.613	34.822	35.515	84.340	227,728
2023-10-23	35.020	36.801	35.020	35.317	83.870	268,817
2023-10-20	35.218	35.218	34.723	35.020	83.165	231,902
2023-10-19	35.119	35.267	34.674	35.218	83.635	304,163
2023-10-18	35.861	36.108	35.416	35.416	84.105	266,045
2023-10-17	36.306	36.504	35.811	35.861	85.162	271,712
2023-10-16	36.801	36.801	36.158	36.207	85.984	253,954
2023-10-13	37.394	37.394	36.652	36.801	87.394	358,701
2023-10-12	37.246	37.740	37.246	37.394	88.803	237,516
2023-10-11	38.087	38.087	37.097	37.196	88.333	563,179
2023-10-06	38.581	38.581	37.938	37.988	90.213	386,437
2023-10-05	39.224	39.570	38.581	38.581	91.622	450,095
2023-10-04	39.076	39.570	38.779	38.927	92.445	550,053
2023-10-03	39.719	39.719	38.433	38.829	92.210	739,532
2023-10-02	37.147	40.065	37.147	39.768	94.441	1,019,040
2023-09-28	37.592	37.592	37.196	37.196	88.333	128,344
2023-09-27	37.592	37.592	37.147	37.246	88.451	146,212
2023-09-26	38.631	38.631	37.641	37.641	89.390	186,859
2023-09-25	38.977	39.026	38.087	38.185	90.683	221,169
2023-09-22	38.087	38.779	37.691	38.482	91.387	150,770
2023-09-21	38.581	39.026	38.284	38.284	90.918	225,469
2023-09-20	39.373	39.373	38.383	38.581	91.622	235,303
2023-09-19	39.274	39.323	38.829	39.076	92.797	350,255
2023-09-18	38.581	39.570	38.334	38.730	91.975	373,868
2023-09-15	38.581	40.560	38.383	39.076	92.797	1,341,233
2023-09-14	36.801	38.185	36.801	37.938	90.095	540,047
2023-09-13	35.811	36.256	35.613	36.256	86.101	318,764
2023-09-12	35.317	36.009	35.267	35.465	84.222	304,072
2023-09-11	36.652	36.652	35.168	35.317	83.870	769,681
2023-09-08	37.839	37.839	37.345	37.394	88.803	344,056
2023-09-07	38.680	38.680	37.691	37.790	89.743	489,731
2023-09-06	39.076	39.076	38.482	38.680	91.857	272,877
2023-09-05	38.779	38.927	38.532	38.730	91.975	207,722
2023-09-04	38.878	38.878	38.383	38.433	91.270	196,442
2023-09-01	38.779	38.878	38.383	38.680	91.857	269,613
2023-08-31	38.878	38.878	38.284	38.631	91.740	224,323
2023-08-30	38.927	38.927	38.185	38.581	91.622	329,804
2023-08-29	38.284	38.383	38.037	38.185	90.683	211,229
2023-08-28	39.570	39.570	38.136	38.136	90.565	341,879
2023-08-25	38.779	39.175	38.284	38.779	92.092	324,617
2023-08-24	38.829	40.510	38.581	39.472	93.737	724,175
2023-08-23	37.839	38.284	37.790	37.988	90.213	246,625
2023-08-22	39.076	39.076	37.691	37.790	89.743	404,494
2023-08-21	38.927	39.373	38.087	38.829	92.210	363,161
2023-08-18	39.076	39.076	37.691	37.938	90.095	325,956
2023-08-17	37.740	38.829	37.542	38.680	91.857	348,053
2023-08-16	38.185	38.284	37.493	37.592	89.273	526,375
2023-08-15	38.878	39.570	38.581	38.878	92.327	279,195
2023-08-14	41.005	41.005	38.581	38.829	92.210	505,825
2023-08-11	41.203	41.302	40.856	41.104	97.613	227,303
2023-08-10	42.143	42.143	41.054	41.203	97.848	602,867
2023-08-09	43.033	43.330	42.538	42.538	101.02	161,874
2023-08-08	44.022	44.022	42.835	42.835	101.72	177,821

← NewerPage 13 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.