Microelectronics Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8.960 | 8.960 | 8.770 | 8.770 | 20.827 | 68,969 |
| 2025-07-25 | 8.910 | 8.910 | 8.740 | 8.740 | 20.756 | 80,206 |
| 2025-07-24 | 8.750 | 8.980 | 8.750 | 8.800 | 20.898 | 116,073 |
| 2025-07-23 | 8.600 | 9.100 | 8.600 | 9.000 | 21.373 | 154,035 |
| 2025-07-22 | 8.730 | 8.730 | 8.520 | 8.520 | 20.233 | 146,859 |
| 2025-07-21 | 8.550 | 8.810 | 8.550 | 8.600 | 20.423 | 192,792 |
| 2025-07-18 | 9.010 | 9.010 | 8.920 | 8.920 | 21.183 | 60,467 |
| 2025-07-17 | 8.950 | 8.980 | 8.900 | 8.910 | 21.159 | 101,994 |
| 2025-07-16 | 8.700 | 8.930 | 8.700 | 8.900 | 21.136 | 172,801 |
| 2025-07-15 | 9.280 | 9.310 | 8.460 | 8.880 | 21.088 | 359,876 |
| 2025-07-14 | 9.500 | 9.500 | 9.130 | 9.380 | 22.276 | 202,356 |
| 2025-07-11 | 10.000 | 10.000 | 9.800 | 9.800 | 23.273 | 244,092 |
| 2025-07-10 | 10.200 | 10.400 | 10.050 | 10.150 | 24.104 | 163,522 |
| 2025-07-09 | 9.920 | 10.000 | 9.920 | 9.990 | 23.724 | 122,604 |
| 2025-07-08 | 10.500 | 11.000 | 10.150 | 10.150 | 24.104 | 330,332 |
| 2025-07-07 | 9.480 | 10.300 | 9.480 | 10.300 | 24.460 | 219,083 |
| 2025-07-04 | 9.410 | 9.510 | 9.400 | 9.400 | 22.323 | 248,815 |
| 2025-07-03 | 10.000 | 10.000 | 9.750 | 9.750 | 23.154 | 238,819 |
| 2025-07-02 | 9.990 | 10.200 | 9.820 | 9.820 | 23.321 | 293,348 |
| 2025-07-01 | 9.650 | 10.350 | 9.650 | 10.350 | 24.579 | 738,476 |
| 2025-06-30 | 10.550 | 10.650 | 10.250 | 10.250 | 24.342 | 441,275 |
| 2025-06-27 | 11.900 | 11.900 | 11.250 | 11.350 | 26.954 | 444,502 |
| 2025-06-26 | 12.550 | 12.550 | 10.650 | 11.900 | 28.260 | 1,796,722 |
| 2025-06-25 | 11.450 | 11.450 | 11.450 | 11.450 | 27.191 | 1,206,064 |
| 2025-06-24 | 10.400 | 10.450 | 10.400 | 10.450 | 24.817 | 483,343 |
| 2025-06-23 | 9.300 | 9.530 | 9.300 | 9.530 | 22.632 | 672,813 |
| 2025-06-20 | 8.100 | 8.670 | 8.100 | 8.670 | 20.590 | 462,001 |
| 2025-06-19 | 7.400 | 7.890 | 7.400 | 7.890 | 18.737 | 235,467 |
| 2025-06-18 | 7.450 | 7.450 | 7.110 | 7.180 | 17.051 | 221,262 |
| 2025-06-17 | 7.580 | 7.580 | 7.450 | 7.450 | 17.692 | 214,946 |
| 2025-06-16 | 7.620 | 7.620 | 7.520 | 7.560 | 17.953 | 80,633 |
| 2025-06-13 | 7.700 | 7.700 | 7.650 | 7.660 | 18.191 | 101,099 |
| 2025-06-12 | 7.610 | 7.610 | 7.540 | 7.560 | 17.953 | 236,772 |
| 2025-06-11 | 7.920 | 7.920 | 7.700 | 7.700 | 18.286 | 238,659 |
| 2025-06-10 | 7.900 | 7.990 | 7.900 | 7.960 | 18.903 | 115,135 |
| 2025-06-09 | 8.000 | 8.020 | 8.000 | 8.000 | 18.998 | 101,624 |
| 2025-06-06 | 8.030 | 8.120 | 8.030 | 8.100 | 19.236 | 66,692 |
| 2025-06-05 | 8.100 | 8.100 | 7.920 | 8.000 | 18.998 | 154,405 |
| 2025-06-04 | 8.380 | 8.380 | 8.100 | 8.100 | 19.236 | 86,782 |
| 2025-06-03 | 8.050 | 8.100 | 8.000 | 8.100 | 19.236 | 120,261 |
| 2025-06-02 | 8.250 | 8.250 | 7.980 | 8.020 | 19.046 | 104,473 |
| 2025-05-29 | 8.490 | 8.490 | 8.230 | 8.260 | 19.616 | 121,403 |
| 2025-05-28 | 8.640 | 8.640 | 8.360 | 8.360 | 19.853 | 152,072 |
| 2025-05-27 | 8.950 | 8.950 | 8.360 | 8.360 | 19.853 | 181,330 |
| 2025-05-26 | 8.910 | 8.970 | 8.570 | 8.850 | 21.017 | 335,734 |
| 2025-05-23 | 8.050 | 8.730 | 8.050 | 8.730 | 20.732 | 406,549 |
| 2025-05-22 | 7.850 | 7.980 | 7.850 | 7.940 | 18.856 | 194,962 |
| 2025-05-21 | 7.650 | 8.050 | 7.650 | 7.930 | 18.832 | 458,362 |
| 2025-05-20 | 7.910 | 7.910 | 7.490 | 7.490 | 17.787 | 436,037 |
| 2025-05-19 | 8.030 | 8.090 | 7.780 | 7.910 | 18.785 | 995,427 |
| 2025-05-16 | 8.700 | 8.760 | 8.600 | 8.630 | 20.495 | 357,311 |
| 2025-05-15 | 8.950 | 8.950 | 8.650 | 8.700 | 20.661 | 268,165 |
| 2025-05-14 | 8.610 | 9.000 | 8.600 | 8.840 | 20.993 | 560,008 |
| 2025-05-13 | 8.960 | 9.140 | 8.670 | 8.700 | 20.661 | 774,920 |
| 2025-05-12 | 8.780 | 8.870 | 8.400 | 8.790 | 20.874 | 965,531 |
| 2025-05-09 | 8.510 | 9.240 | 8.510 | 9.050 | 21.492 | 1,782,017 |
| 2025-05-08 | 9.450 | 9.450 | 9.450 | 9.450 | 22.442 | 489,144 |
| 2025-05-07 | 10.550 | 10.700 | 10.400 | 10.500 | 24.935 | 150,757 |
| 2025-05-06 | 10.350 | 10.800 | 10.350 | 10.550 | 25.054 | 188,465 |
| 2025-05-05 | 11.100 | 11.100 | 10.200 | 10.350 | 24.579 | 347,015 |
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.