Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	35.267	36.355	35.218	36.207	85.984	343,146
2022-11-01	34.723	35.366	34.624	35.218	83.635	288,942
2022-10-31	34.179	34.871	33.932	34.525	81.990	338,412
2022-10-28	34.130	34.773	33.486	33.486	79.523	283,958
2022-10-27	33.041	34.426	33.041	34.426	81.755	357,858
2022-10-26	33.635	33.734	32.794	32.942	78.231	342,415
2022-10-25	34.575	34.624	33.239	33.289	79.054	510,129
2022-10-24	35.020	35.267	34.426	34.426	81.755	369,528
2022-10-21	35.613	35.613	34.179	34.179	81.168	323,061
2022-10-20	35.564	35.564	34.624	35.366	83.987	246,564
2022-10-19	36.256	36.998	35.910	36.009	85.514	401,014
2022-10-18	36.702	37.493	35.663	36.059	85.632	483,896
2022-10-17	35.515	36.355	33.833	36.207	85.984	617,207
2022-10-14	35.613	36.454	35.168	36.207	85.984	611,822
2022-10-13	36.899	37.048	33.486	33.536	79.641	970,380
2022-10-12	37.740	38.136	36.108	36.702	87.159	536,277
2022-10-11	38.779	39.026	37.740	37.740	89.625	420,595
2022-10-07	39.274	40.560	39.274	40.362	95.851	252,075
2022-10-06	40.263	40.362	39.719	40.065	95.146	226,697
2022-10-05	40.758	40.758	39.570	40.312	95.734	608,776
2022-10-04	39.125	39.570	38.334	39.521	93.854	486,752
2022-10-03	36.405	38.482	36.405	37.988	90.213	393,906
2022-09-30	35.663	38.482	35.663	38.235	90.800	685,727
2022-09-29	38.383	39.026	37.839	37.988	90.213	502,756
2022-09-28	40.560	40.609	37.493	37.493	89.038	888,834
2022-09-27	39.669	40.560	38.878	40.560	96.321	656,370
2022-09-26	41.203	41.450	39.224	39.373	93.502	980,479
2022-09-23	43.923	43.923	42.143	42.241	100.31	607,941
2022-09-22	42.340	44.517	41.895	43.923	104.31	747,568
2022-09-21	44.616	44.665	42.835	42.983	102.08	903,779
2022-09-20	45.011	45.753	44.517	44.715	106.19	456,710
2022-09-19	45.852	45.902	44.566	44.616	105.95	606,501
2022-09-16	47.534	47.583	46.001	46.001	109.24	867,186
2022-09-15	48.325	48.672	47.534	47.682	113.24	587,880
2022-09-14	46.594	48.424	46.495	48.325	114.76	695,075
2022-09-13	49.958	49.958	48.870	49.018	116.41	409,108
2022-09-12	48.968	49.760	48.622	49.562	117.70	567,990
2022-09-08	49.463	49.463	47.979	48.375	114.88	566,732
2022-09-07	47.979	48.424	47.485	47.979	113.94	466,456
2022-09-06	51.442	51.442	48.375	48.672	115.59	1,006,483
2022-09-05	52.134	52.332	50.452	50.452	119.81	1,205,652
2022-09-02	50.848	53.816	50.650	51.837	123.10	2,809,474
2022-09-01	50.551	50.749	49.661	49.859	118.40	839,427
2022-08-31	50.156	51.343	50.057	51.046	121.22	1,124,114
2022-08-30	48.721	50.947	48.672	50.650	120.28	1,326,113
2022-08-29	49.265	49.265	47.633	48.325	114.76	579,667
2022-08-26	50.057	50.156	49.414	49.414	117.35	652,750
2022-08-25	48.968	49.364	48.721	49.364	117.23	647,646
2022-08-24	49.315	49.364	48.474	48.474	115.12	552,325
2022-08-23	47.485	49.661	47.485	48.474	115.12	1,752,161
2022-08-22	49.958	50.551	48.523	49.018	116.41	1,399,572
2022-08-19	51.738	52.728	50.254	50.650	120.28	3,207,422
2022-08-18	49.958	51.442	49.958	50.947	120.99	2,180,255
2022-08-17	50.057	50.947	49.562	50.947	120.99	2,303,573
2022-08-16	49.958	53.222	49.859	50.551	120.05	6,846,169
2022-08-15	49.463	51.244	49.463	49.859	118.40	3,965,456
2022-08-12	49.463	49.463	47.633	48.177	114.41	4,449,661
2022-08-11	52.233	52.431	50.551	51.046	121.22	5,589,858
2022-08-10	51.738	52.827	50.848	50.848	120.75	17,409,718
2022-08-09	46.050	50.947	45.704	50.947	120.99	8,050,153

← NewerPage 17 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.