Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	41.697	42.093	41.054	41.351	98.200	442,078
2023-02-06	41.945	42.439	41.500	41.945	99.610	507,920
2023-02-03	43.132	43.132	41.697	42.044	99.845	883,269
2023-02-02	40.461	43.527	40.312	43.082	102.31	1,904,312
2023-02-01	39.966	40.312	39.719	40.065	95.146	355,619
2023-01-31	38.631	39.719	38.631	39.669	94.207	427,835
2023-01-30	38.482	38.878	38.383	38.631	91.740	271,371
2023-01-17	37.889	38.185	37.592	37.938	90.095	152,074
2023-01-16	37.938	37.938	37.542	37.691	89.508	163,720
2023-01-13	38.779	38.779	37.839	37.889	89.978	224,604
2023-01-12	39.274	39.373	38.235	38.235	90.800	215,042
2023-01-11	39.966	39.966	39.076	39.224	93.149	152,682
2023-01-10	39.818	40.065	39.373	39.472	93.737	184,084
2023-01-09	39.373	39.917	39.125	39.472	93.737	168,843
2023-01-06	39.175	39.521	38.927	39.026	92.679	94,497
2023-01-05	39.472	40.510	39.175	39.224	93.149	274,283
2023-01-04	38.482	39.323	38.482	39.224	93.149	241,920
2023-01-03	38.680	38.878	38.185	38.581	91.622	139,196
2022-12-30	38.878	39.076	38.383	38.829	92.210	182,573
2022-12-29	38.087	38.730	37.691	38.730	91.975	141,389
2022-12-28	39.175	39.175	38.383	38.383	91.152	161,135
2022-12-27	40.016	40.263	39.175	39.175	93.032	311,172
2022-12-26	38.284	40.016	37.691	39.768	94.441	338,241
2022-12-23	37.691	37.839	37.295	37.839	89.860	202,627
2022-12-22	38.284	38.482	37.790	37.889	89.978	136,213
2022-12-21	37.790	38.482	37.641	37.691	89.508	224,621
2022-12-20	39.026	39.373	37.691	37.790	89.743	342,558
2022-12-19	39.274	39.818	38.779	39.026	92.679	170,949
2022-12-16	39.669	40.065	39.373	39.472	93.737	335,808
2022-12-15	40.411	40.856	40.065	40.411	95.968	211,351
2022-12-14	39.669	40.461	39.669	40.362	95.851	217,069
2022-12-13	40.213	40.560	39.274	39.669	94.207	355,533
2022-12-12	40.263	40.362	39.373	40.065	95.146	245,461
2022-12-09	40.856	41.500	40.362	40.411	95.968	371,079
2022-12-08	40.362	41.351	40.115	41.153	97.730	317,915
2022-12-07	41.351	42.093	40.065	40.560	96.321	661,230
2022-12-06	42.934	43.330	41.846	41.846	99.375	864,674
2022-12-05	42.538	43.330	42.044	42.934	101.96	985,664
2022-12-02	41.252	43.033	41.054	42.736	101.49	1,316,425
2022-12-01	42.241	42.241	41.054	41.252	97.965	1,386,047
2022-11-30	40.560	43.923	40.065	42.241	100.31	2,651,732
2022-11-29	37.097	40.708	37.048	40.708	96.673	1,947,567
2022-11-28	36.504	37.048	36.158	37.048	87.981	272,042
2022-11-25	37.592	37.889	36.504	36.504	86.689	584,355
2022-11-24	36.998	37.988	36.899	37.691	89.508	383,296
2022-11-23	36.949	37.345	36.702	36.702	87.159	221,295
2022-11-22	37.444	37.444	36.702	36.899	87.629	288,054
2022-11-21	37.493	37.790	36.949	37.196	88.333	209,619
2022-11-18	38.482	38.829	37.493	37.641	89.390	433,295
2022-11-17	37.839	38.730	37.691	38.532	91.505	459,071
2022-11-16	38.829	38.878	37.493	37.889	89.978	580,814
2022-11-15	37.641	38.779	36.949	38.779	92.092	1,085,019
2022-11-14	35.861	37.345	35.663	37.295	88.568	861,612
2022-11-11	37.097	37.592	35.515	35.515	84.340	1,322,086
2022-11-10	37.097	37.839	36.702	36.899	87.629	263,973
2022-11-09	37.889	38.037	37.592	37.641	89.390	506,416
2022-11-08	37.295	38.087	37.147	37.790	89.743	478,138
2022-11-07	37.592	37.592	36.702	36.998	87.863	310,702
2022-11-04	36.652	37.097	36.405	36.850	87.511	264,846
2022-11-03	35.613	36.801	35.168	36.603	86.924	315,203

← NewerPage 16 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.