Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	48.177	48.177	47.435	47.732	113.35	348,970
2023-05-09	48.375	48.474	47.386	48.177	114.41	901,174
2023-05-08	48.078	49.414	47.386	48.919	116.17	1,225,137
2023-05-05	47.682	48.771	47.039	47.979	113.94	1,266,220
2023-05-04	45.110	48.968	44.418	47.979	113.94	1,934,687
2023-05-03	46.100	46.495	45.061	45.110	107.13	691,641
2023-05-02	47.287	47.435	45.902	46.050	109.36	873,546
2023-04-28	45.605	47.485	45.506	46.940	111.47	1,583,824
2023-04-27	43.280	46.297	42.736	45.407	107.83	1,371,290
2023-04-26	44.715	44.863	42.241	43.626	103.60	1,202,193
2023-04-25	46.792	47.188	44.467	44.715	106.19	1,244,229
2023-04-24	45.951	48.375	44.616	46.297	109.95	1,976,135
2023-04-21	46.990	46.990	43.429	44.368	105.37	2,817,845
2023-04-20	50.650	50.749	46.594	46.990	111.59	4,477,678
2023-04-19	50.650	52.431	48.820	51.244	121.69	6,065,188
2023-04-18	46.001	50.551	45.061	50.551	120.05	6,285,814
2023-04-17	44.517	46.001	44.171	46.001	109.24	3,071,597
2023-04-14	41.153	43.725	40.758	43.429	103.13	1,757,339
2023-04-13	40.856	41.252	40.560	40.560	96.321	429,262
2023-04-12	41.302	41.302	40.708	40.856	97.026	552,451
2023-04-11	41.054	41.549	40.906	41.104	97.613	274,143
2023-04-10	41.945	41.945	40.856	41.054	97.496	1,147,105
2023-04-07	43.082	43.132	42.241	42.390	100.67	275,547
2023-04-06	42.340	42.736	41.796	42.687	101.37	223,680
2023-03-31	42.538	43.033	42.143	42.340	100.55	239,020
2023-03-30	41.846	42.340	41.846	42.143	100.08	220,690
2023-03-29	42.044	42.588	41.648	41.796	99.258	220,890
2023-03-28	42.786	42.835	41.500	41.697	99.023	452,496
2023-03-27	43.033	43.330	42.637	42.687	101.37	361,886
2023-03-24	43.132	43.379	42.736	43.231	102.66	336,772
2023-03-23	42.538	43.231	42.241	42.934	101.96	311,630
2023-03-22	43.033	43.231	42.390	42.538	101.02	382,516
2023-03-21	41.994	42.983	41.994	42.835	101.72	338,779
2023-03-20	41.945	42.340	41.648	41.895	99.492	291,416
2023-03-17	42.143	42.538	41.796	41.846	99.375	335,040
2023-03-16	42.884	43.330	41.302	41.648	98.905	548,939
2023-03-15	44.220	44.220	43.082	43.082	102.31	443,464
2023-03-14	43.527	43.923	43.033	43.231	102.66	393,621
2023-03-13	43.725	44.863	42.687	44.072	104.66	690,890
2023-03-10	45.209	45.209	43.725	44.269	105.13	782,157
2023-03-09	45.951	46.199	45.011	45.556	108.18	1,103,593
2023-03-08	44.912	46.297	44.616	46.199	109.71	1,245,620
2023-03-07	45.259	45.259	44.517	45.110	107.13	483,014
2023-03-06	43.874	45.704	43.874	45.259	107.48	1,187,400
2023-03-03	44.517	44.517	43.429	43.626	103.60	445,177
2023-03-02	44.517	44.715	44.022	44.072	104.66	386,380
2023-03-01	43.231	44.319	42.736	44.220	105.01	458,169
2023-02-24	44.319	44.319	43.280	43.429	103.13	571,243
2023-02-23	44.022	44.517	44.022	44.220	105.01	371,921
2023-02-22	44.517	44.665	43.626	43.923	104.31	819,891
2023-02-21	45.506	46.297	44.912	45.259	107.48	1,139,177
2023-02-20	44.764	46.297	44.764	45.506	108.07	1,627,674
2023-02-17	42.983	44.418	42.538	44.319	105.25	847,144
2023-02-16	42.983	43.527	42.736	43.330	102.90	611,415
2023-02-15	43.429	43.527	42.340	42.637	101.25	940,310
2023-02-14	44.022	44.319	42.588	43.527	103.37	1,503,130
2023-02-13	41.945	44.715	41.796	44.715	106.19	2,798,093
2023-02-10	41.846	41.994	40.609	40.659	96.556	531,049
2023-02-09	42.192	42.241	41.401	41.598	98.788	512,022
2023-02-08	41.450	42.687	41.351	42.390	100.67	719,160

← NewerPage 15 of 21 · 1,220 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.