Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	59.455	61.433	59.257	59.850	142.13	583,522
2022-02-14	61.334	61.532	59.356	59.356	140.96	994,371
2022-02-11	62.323	65.093	62.027	63.313	150.35	550,509
2022-02-10	66.280	66.280	63.511	63.511	150.82	767,447
2022-02-09	64.695	67.149	64.695	65.873	156.43	627,700
2022-02-08	61.455	64.597	61.063	64.302	152.70	572,939
2022-02-07	60.081	62.044	58.903	61.946	147.11	804,463
2022-01-26	61.848	62.633	58.314	59.394	141.05	1,585,509
2022-01-25	63.811	65.677	62.830	62.830	149.21	728,069
2022-01-24	65.775	65.873	63.811	63.910	151.77	770,503
2022-01-21	67.542	67.542	66.266	66.266	157.37	588,444
2022-01-20	67.247	68.327	67.247	67.542	160.40	355,949
2022-01-19	66.953	68.033	66.953	67.051	159.23	483,449
2022-01-18	67.542	70.684	67.247	68.131	161.80	901,662
2022-01-17	66.658	67.640	65.775	66.757	158.53	517,120
2022-01-14	66.953	67.247	64.793	66.658	158.30	863,610
2022-01-13	68.622	68.622	66.855	67.149	159.47	455,445
2022-01-12	69.211	69.309	67.051	67.346	159.93	804,554
2022-01-11	68.720	69.407	68.426	68.622	162.96	684,521
2022-01-10	67.247	70.880	66.855	68.720	163.20	1,169,165
2022-01-07	72.156	72.745	69.309	70.291	166.93	1,056,802
2022-01-06	73.432	73.629	72.156	72.156	171.36	738,041
2022-01-05	76.083	76.868	74.120	74.120	176.02	754,986
2022-01-04	75.592	76.279	74.610	75.592	179.52	929,841
2022-01-03	78.243	78.243	75.199	75.199	178.58	1,552,410
2021-12-30	73.923	78.243	73.236	78.243	185.81	1,169,942
2021-12-29	73.040	73.923	72.745	73.923	175.55	623,073
2021-12-28	74.120	74.120	72.647	73.040	173.45	977,867
2021-12-27	73.334	75.003	72.352	74.218	176.25	1,209,464
2021-12-24	73.138	73.629	71.862	72.058	171.12	757,365
2021-12-23	72.156	73.138	71.960	72.941	173.22	812,058
2021-12-22	71.174	72.647	70.978	71.665	170.19	845,154
2021-12-21	69.604	73.432	68.229	70.585	167.63	1,550,527
2021-12-20	73.334	73.334	69.996	70.291	166.93	1,852,898
2021-12-17	75.887	75.887	72.647	73.629	174.85	1,597,403
2021-12-16	76.574	77.065	75.396	76.377	181.38	989,975
2021-12-15	76.181	76.770	74.905	75.592	179.52	1,085,312
2021-12-14	78.046	78.537	75.690	76.868	182.55	1,662,302
2021-12-13	78.046	80.108	76.574	79.224	188.14	1,411,523
2021-12-10	78.145	78.439	76.574	77.948	185.11	1,185,487
2021-12-09	79.028	80.992	78.635	78.635	186.74	1,673,636
2021-12-08	78.930	79.519	78.145	78.832	187.21	1,383,075
2021-12-07	77.065	79.028	76.966	77.850	184.88	1,425,804
2021-12-06	76.868	77.457	76.083	76.181	180.91	785,813
2021-12-03	76.574	78.046	76.083	76.770	182.31	1,332,272
2021-12-02	77.948	78.145	75.592	75.592	179.52	2,664,994
2021-12-01	75.592	79.519	74.120	78.930	187.44	3,167,293
2021-11-30	81.188	81.188	79.028	79.421	188.61	1,838,046
2021-11-29	75.592	81.482	74.709	80.010	190.01	2,476,368
2021-11-26	82.660	83.544	78.145	78.930	187.44	2,602,927
2021-11-25	86.195	86.293	82.464	82.759	196.53	2,223,933
2021-11-24	81.679	86.882	81.482	86.195	204.69	2,471,209
2021-11-23	84.918	85.998	81.482	81.777	194.20	2,460,400
2021-11-22	85.409	86.391	84.428	85.213	202.36	1,529,105
2021-11-19	84.722	86.685	84.428	85.213	202.36	2,821,734
2021-11-18	88.354	89.925	84.035	84.428	200.50	5,641,298
2021-11-17	90.514	91.496	85.900	89.042	211.46	7,734,956
2021-11-16	88.649	94.736	87.078	93.263	221.48	11,914,571
2021-11-15	80.599	87.078	79.813	87.078	206.79	7,472,362
2021-11-12	80.992	82.464	79.126	79.224	188.14	4,257,985

← NewerPage 20 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.