Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	46.050	50.947	45.704	50.947	120.99	8,050,153
2022-08-08	46.495	47.682	46.001	46.396	110.18	4,699,824
2022-08-05	43.824	44.912	43.824	44.814	106.42	1,573,008
2022-08-04	43.923	44.912	43.033	43.626	103.60	2,420,502
2022-08-03	45.951	47.732	43.330	44.517	105.72	6,779,715
2022-08-02	45.506	46.990	44.863	45.506	108.07	5,336,823
2022-08-01	44.072	46.199	42.736	46.001	109.24	3,318,125
2022-07-29	44.319	44.517	43.577	43.874	104.19	1,185,893
2022-07-28	45.110	45.259	43.330	43.429	103.13	2,451,401
2022-07-27	43.676	47.039	43.626	44.814	106.42	6,910,029
2022-07-26	45.259	45.654	43.082	43.132	102.43	1,862,911
2022-07-25	45.358	45.358	44.665	45.259	107.48	933,197
2022-07-22	46.891	47.386	44.616	44.715	106.19	2,733,520
2022-07-21	45.011	46.297	44.764	45.852	108.89	2,289,593
2022-07-20	45.506	45.803	44.517	44.517	105.72	1,326,762
2022-07-19	45.011	45.457	44.566	44.715	106.19	1,375,277
2022-07-18	44.517	45.259	44.319	44.764	106.31	1,922,143
2022-07-15	44.072	45.407	43.775	44.418	105.48	3,175,500
2022-07-14	41.747	45.011	41.252	44.665	106.07	5,717,768
2022-07-13	40.560	42.192	40.115	42.192	100.20	4,477,843
2022-07-12	41.450	41.846	38.383	38.383	91.152	3,832,072
2022-07-11	43.626	44.863	42.637	42.637	101.25	2,397,872
2022-07-08	43.923	45.457	43.033	43.775	103.96	2,845,529
2022-07-07	42.143	43.676	40.758	42.983	102.08	2,714,731
2022-07-06	44.517	45.259	41.500	41.648	98.905	2,497,355
2022-07-05	47.237	47.732	43.330	44.467	105.60	2,596,287
2022-07-04	48.721	49.364	44.863	45.803	108.77	2,740,813
2022-07-01	54.310	54.409	49.166	49.216	116.88	1,757,637
2022-06-30	54.409	54.904	53.519	54.607	129.68	1,091,107
2022-06-29	53.519	55.695	53.519	54.607	129.68	1,231,566
2022-06-28	55.992	56.091	53.717	54.607	129.68	1,495,207
2022-06-27	55.695	57.278	55.003	55.992	132.97	1,557,436
2022-06-24	55.794	55.794	53.915	54.409	129.21	990,959
2022-06-23	54.508	54.904	53.420	53.915	128.04	784,128
2022-06-22	55.893	56.190	54.014	54.014	128.27	1,098,420
2022-06-21	55.794	56.487	54.508	56.289	133.67	1,371,355
2022-06-20	57.872	58.267	54.113	54.113	128.51	1,657,167
2022-06-17	58.366	58.564	56.981	57.377	136.26	1,390,903
2022-06-16	61.730	61.829	58.663	59.158	140.49	2,466,994
2022-06-15	60.147	61.730	59.455	60.345	143.31	3,828,953
2022-06-14	56.981	61.334	56.883	60.147	142.84	5,803,534
2022-06-13	58.169	59.158	57.377	57.674	136.96	1,141,289
2022-06-10	59.158	60.840	58.564	59.356	140.96	1,730,995
2022-06-09	59.455	60.444	59.455	59.554	141.43	790,775
2022-06-08	60.938	61.334	59.751	60.345	143.31	1,649,693
2022-06-07	60.741	62.126	60.345	60.938	144.72	2,091,509
2022-06-06	62.225	62.521	59.949	60.345	143.31	2,557,195
2022-06-02	62.620	65.192	62.422	62.620	148.71	5,290,332
2022-06-01	61.433	65.687	61.334	63.313	150.35	11,364,307
2022-05-31	59.356	63.906	58.960	61.730	146.60	13,626,428
2022-05-30	58.267	60.246	58.070	58.366	138.61	2,099,988
2022-05-27	58.267	58.366	57.278	57.872	137.43	1,168,409
2022-05-26	58.169	59.059	56.388	57.278	136.02	2,448,017
2022-05-25	58.267	60.840	57.080	57.971	137.67	15,538,415
2022-05-24	54.409	58.762	54.212	58.762	139.55	3,334,459
2022-05-23	53.816	54.508	53.321	53.420	126.86	340,849
2022-05-20	55.399	55.399	54.014	54.014	128.27	329,243
2022-05-19	54.409	55.201	54.113	54.805	130.15	339,693
2022-05-18	57.773	57.773	55.794	56.388	133.91	614,560
2022-05-17	54.409	56.883	54.212	56.883	135.08	572,782

← NewerPage 18 of 21 · 1,221 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.