Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.500	23.600	23.200	23.250	23.250	236,167
2026-01-15	23.000	24.100	23.000	24.000	24.000	698,908
2026-01-14	21.250	22.350	21.250	22.350	22.350	234,955
2026-01-13	21.500	21.500	20.300	20.350	20.350	235,429
2026-01-12	20.900	20.900	20.500	20.500	20.500	348,428
2026-01-09	20.650	21.300	20.550	21.300	21.300	117,469
2026-01-08	21.100	21.100	20.700	20.700	20.700	252,134
2026-01-07	21.600	21.600	21.100	21.250	21.250	206,708
2026-01-06	22.400	22.400	21.700	21.700	21.700	233,006
2026-01-05	23.000	23.000	22.400	22.400	22.400	173,031
2026-01-02	22.600	22.600	22.550	22.550	22.550	108,503
2025-12-31	22.500	23.500	22.500	22.650	22.650	198,652
2025-12-30	22.500	22.600	22.500	22.600	22.600	62,621
2025-12-29	22.550	22.900	22.550	22.900	22.900	158,056
2025-12-26	23.450	23.450	22.500	22.500	22.500	89,680
2025-12-24	22.950	22.950	22.700	22.700	22.700	61,037
2025-12-23	22.800	22.800	22.600	22.750	22.750	55,746
2025-12-22	22.500	23.300	22.500	22.800	22.800	60,883
2025-12-19	22.700	22.750	22.500	22.750	22.750	37,914
2025-12-18	22.750	22.750	22.300	22.650	22.650	48,158
2025-12-17	22.500	23.550	22.500	23.150	23.150	103,692
2025-12-16	22.950	22.950	22.450	22.500	22.500	148,263
2025-12-15	23.100	23.100	22.950	22.950	22.950	153,935
2025-12-12	23.700	23.700	22.950	23.000	23.000	86,649
2025-12-11	21.600	23.700	21.600	22.500	22.500	114,683
2025-12-10	23.000	23.050	22.500	22.500	22.500	338,980
2025-12-09	24.200	24.200	24.000	24.100	24.100	133,100
2025-12-08	24.200	24.200	24.100	24.200	24.200	117,126
2025-12-05	24.100	24.400	24.100	24.150	24.150	142,378
2025-12-04	23.700	24.200	23.700	24.100	24.100	189,019
2025-12-03	23.950	24.100	23.950	24.100	24.100	206,955
2025-12-02	24.000	24.000	23.550	23.950	23.950	193,853
2025-12-01	23.500	23.700	23.150	23.700	23.700	106,440
2025-11-28	23.250	23.500	23.100	23.500	23.500	102,495
2025-11-27	23.500	23.700	23.500	23.700	23.700	187,008
2025-11-26	24.000	24.750	22.450	23.000	23.000	236,731
2025-11-25	22.350	23.400	22.350	23.400	23.400	164,910
2025-11-24	21.300	21.350	21.300	21.300	21.300	145,289
2025-11-21	21.900	21.900	21.000	21.300	21.300	147,253
2025-11-20	23.700	23.700	22.100	22.300	22.300	142,527
2025-11-19	21.500	21.700	21.500	21.600	21.600	148,997
2025-11-18	22.800	22.800	21.000	21.500	21.500	188,586
2025-11-17	23.200	23.200	22.250	22.450	22.450	275,401
2025-11-14	23.700	24.950	23.700	23.950	23.950	269,449
2025-11-13	25.350	25.600	25.300	25.500	25.500	518,398
2025-11-12	25.000	25.800	25.000	25.150	25.150	1,321,443
2025-11-11	24.550	24.550	24.550	24.550	24.550	245,415
2025-11-10	22.350	22.350	22.350	22.350	22.350	166,323
2025-11-07	18.100	20.350	18.100	20.350	20.350	207,149
2025-11-06	19.050	19.050	18.300	18.500	18.500	251,239
2025-11-05	18.900	18.900	18.000	18.500	18.500	415,781
2025-11-04	20.000	20.000	18.950	18.950	18.950	232,664
2025-11-03	21.200	21.200	20.000	20.000	20.000	307,287
2025-10-31	22.500	22.500	21.200	21.200	21.200	361,918
2025-10-30	23.400	23.400	22.850	22.850	22.850	241,974
2025-10-29	23.600	23.600	23.400	23.400	23.400	152,836
2025-10-28	23.900	23.900	23.400	23.400	23.400	159,789
2025-10-27	24.150	24.150	23.000	23.400	23.400	189,531
2025-10-23	24.400	24.400	23.750	24.000	24.000	180,186
2025-10-22	24.200	24.700	24.200	24.500	24.500	267,081

← NewerPage 4 of 21 · 1,218 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.