Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	43.626	43.626	43.082	43.231	102.66	261,002
2023-08-04	43.527	43.824	43.330	43.577	103.49	158,241
2023-08-02	44.517	44.517	43.527	43.527	103.37	281,076
2023-08-01	43.973	45.308	43.973	44.517	105.72	234,645
2023-07-31	43.577	45.556	43.527	44.121	104.78	508,943
2023-07-28	43.824	43.973	43.330	43.478	103.25	307,573
2023-07-27	44.121	44.121	43.181	43.577	103.49	482,329
2023-07-26	45.259	45.358	44.121	44.121	104.78	279,507
2023-07-25	45.407	45.407	44.517	45.110	107.13	293,471
2023-07-24	44.814	45.457	44.319	44.863	106.54	316,528
2023-07-21	44.962	45.308	44.319	44.814	106.42	376,549
2023-07-20	44.517	45.902	44.022	45.308	107.60	430,964
2023-07-19	45.209	45.407	44.022	44.220	105.01	586,755
2023-07-18	47.781	47.781	44.912	45.011	106.89	1,579,196
2023-07-17	46.297	49.463	46.297	47.534	112.88	3,262,912
2023-07-14	41.153	45.160	41.153	45.160	107.25	1,846,542
2023-07-13	42.143	42.489	40.955	41.054	97.496	596,926
2023-07-12	43.033	43.033	42.044	42.044	99.845	569,766
2023-07-11	42.786	44.022	42.786	42.934	101.96	243,046
2023-07-10	43.033	43.033	42.637	42.637	101.25	304,092
2023-07-07	43.676	43.824	42.884	43.033	102.19	389,960
2023-07-06	43.775	44.467	43.676	43.676	103.72	379,479
2023-07-05	43.725	44.022	43.676	43.725	103.84	321,491
2023-07-04	44.121	44.220	43.725	43.824	104.07	359,547
2023-07-03	44.269	44.319	43.676	44.022	104.54	470,407
2023-06-30	44.517	44.616	44.121	44.171	104.90	199,979
2023-06-29	44.566	45.308	44.418	44.418	105.48	307,481
2023-06-28	45.308	45.407	44.418	44.418	105.48	372,635
2023-06-27	43.874	45.704	43.874	44.863	106.54	679,369
2023-06-26	44.319	44.467	43.874	43.874	104.19	300,090
2023-06-21	44.022	44.665	44.022	44.467	105.60	406,023
2023-06-20	44.121	44.121	43.824	43.923	104.31	209,002
2023-06-19	44.517	44.517	43.824	43.923	104.31	561,852
2023-06-16	44.665	45.011	44.072	44.517	105.72	414,365
2023-06-15	45.358	45.358	44.220	44.467	105.60	1,191,239
2023-06-14	46.001	46.446	45.308	45.358	107.71	624,609
2023-06-13	46.495	46.693	45.902	46.001	109.24	736,694
2023-06-12	45.605	46.990	45.209	46.495	110.42	929,360
2023-06-09	45.457	45.704	45.061	45.308	107.60	262,466
2023-06-08	45.654	45.852	44.962	45.011	106.89	387,521
2023-06-07	45.259	46.248	45.011	45.556	108.18	399,200
2023-06-06	45.852	46.297	45.209	45.209	107.36	452,207
2023-06-05	46.248	46.446	45.852	46.050	109.36	341,145
2023-06-02	46.495	46.545	45.506	45.852	108.89	502,899
2023-06-01	45.951	46.446	45.556	46.297	109.95	394,054
2023-05-31	45.753	45.852	45.407	45.506	108.07	317,247
2023-05-30	46.001	46.001	45.259	45.259	107.48	267,642
2023-05-29	44.912	45.654	44.863	45.654	108.42	577,380
2023-05-26	45.951	45.951	44.517	44.863	106.54	445,403
2023-05-25	45.605	45.654	44.863	45.457	107.95	562,164
2023-05-24	46.594	46.594	43.577	46.149	109.59	1,398,146
2023-05-23	47.287	48.276	46.743	48.078	114.18	1,132,538
2023-05-22	45.803	47.287	45.753	47.287	112.30	528,473
2023-05-19	46.396	46.396	45.605	45.654	108.42	345,112
2023-05-18	47.188	47.237	45.902	46.001	109.24	594,548
2023-05-17	46.495	46.940	46.297	46.940	111.47	344,179
2023-05-16	46.990	46.990	46.248	46.347	110.06	368,823
2023-05-15	48.029	48.375	46.545	46.594	110.65	483,513
2023-05-12	46.990	48.078	46.495	48.078	114.18	401,293
2023-05-11	48.177	48.177	45.605	47.287	112.30	667,977

← NewerPage 14 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.