Microelectronics Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.950	11.550	10.950	11.150	26.479	251,711
2025-04-30	11.200	11.300	10.900	10.950	26.004	393,924
2025-04-29	10.500	11.400	10.300	11.400	27.073	527,178
2025-04-28	10.250	10.600	10.100	10.400	24.698	310,700
2025-04-25	10.450	10.500	10.100	10.200	24.223	296,293
2025-04-24	10.100	10.300	10.050	10.200	24.223	225,537
2025-04-23	10.550	10.650	10.000	10.200	24.223	496,617
2025-04-22	10.050	10.600	9.880	10.150	24.104	329,734
2025-04-21	11.050	11.150	10.350	10.550	25.054	466,498
2025-04-18	11.250	12.000	10.900	11.400	27.073	701,785
2025-04-17	12.500	12.500	11.200	12.000	28.498	1,334,807
2025-04-16	11.000	11.900	11.000	11.900	28.260	798,121
2025-04-15	10.200	10.850	9.990	10.850	25.767	835,752
2025-04-14	9.240	9.900	9.240	9.900	23.511	645,202
2025-04-11	9.010	9.240	9.000	9.000	21.373	860,356
2025-04-10	10.250	10.250	9.650	9.990	23.724	994,628
2025-04-09	10.000	10.000	9.320	9.320	22.133	1,066,853
2025-04-08	10.900	10.900	10.350	10.350	24.579	690,287
2025-04-07	11.450	11.450	11.450	11.450	27.191	107,089
2025-04-02	11.850	12.700	11.850	12.700	30.160	803,163
2025-04-01	11.600	12.400	10.900	12.200	28.973	1,921,134
2025-03-31	12.600	12.600	12.100	12.100	28.735	1,180,946
2025-03-28	12.950	13.800	12.950	13.400	31.822	2,446,083
2025-03-27	11.750	14.350	11.750	14.350	34.078	6,091,007
2025-03-26	13.050	13.050	13.050	13.050	30.991	275,678
2025-03-25	14.500	14.500	14.500	14.500	34.435	594,274
2025-03-24	16.100	16.100	16.100	16.100	38.234	1,309,957
2025-03-21	17.850	17.850	17.850	17.850	42.390	575,786
2025-03-20	19.800	19.800	19.800	19.800	47.021	125,960
2025-03-19	22.000	22.000	22.000	22.000	52.246	66,748
2025-03-18	24.400	24.400	24.400	24.400	57.945	42,890
2025-03-17	27.100	27.100	27.100	27.100	64.357	544,620
2025-03-14	29.800	30.350	29.800	30.100	71.481	488,250
2025-03-13	31.000	31.000	30.050	30.050	71.363	849,016
2025-03-12	31.300	31.350	30.900	31.150	73.975	304,830
2025-03-11	31.000	31.050	30.000	30.800	73.144	622,483
2025-03-10	32.100	32.650	31.650	31.800	75.518	392,048
2025-03-07	32.450	32.700	32.050	32.050	76.112	418,985
2025-03-06	33.150	33.300	32.550	32.550	77.300	408,017
2025-03-05	33.000	33.400	33.000	33.100	78.606	288,635
2025-03-04	32.500	33.250	32.100	33.150	78.724	352,108
2025-03-03	33.250	33.400	32.650	32.850	78.012	546,951
2025-02-27	34.000	34.100	33.250	33.250	78.962	546,220
2025-02-26	34.050	34.150	33.700	33.850	80.387	435,730
2025-02-25	34.700	34.700	33.800	33.900	80.506	671,292
2025-02-24	33.850	35.400	33.850	34.700	82.405	1,171,796
2025-02-21	33.900	34.100	33.250	33.700	80.031	527,681
2025-02-20	34.450	34.750	33.900	33.900	80.506	510,034
2025-02-19	34.200	34.200	33.750	34.200	81.218	641,161
2025-02-18	33.150	34.200	33.150	34.200	81.218	1,198,435
2025-02-17	32.900	33.350	32.850	33.000	78.368	542,243
2025-02-14	33.050	33.050	32.550	32.650	77.537	604,629
2025-02-13	32.700	33.300	32.700	32.900	78.131	582,865
2025-02-12	32.800	33.500	32.500	32.650	77.537	688,149
2025-02-11	33.150	33.400	33.000	33.000	78.368	1,084,236
2025-02-10	34.500	34.550	33.750	33.800	80.268	851,464
2025-02-07	34.150	35.300	33.100	34.950	82.999	1,072,632
2025-02-06	34.800	35.000	34.350	34.350	81.574	582,814
2025-02-05	34.500	35.150	34.450	34.850	82.762	607,082
2025-02-04	35.600	35.600	34.450	34.450	81.812	818,344

← NewerPage 7 of 21 · 1,219 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.