Microelectronics Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 35.000 | 36.450 | 34.250 | 35.600 | 84.543 | 1,175,357 |
| 2025-01-22 | 34.500 | 35.950 | 34.100 | 35.750 | 84.899 | 1,418,082 |
| 2025-01-21 | 34.400 | 34.900 | 34.000 | 34.250 | 81.337 | 600,435 |
| 2025-01-20 | 34.500 | 34.500 | 33.550 | 34.400 | 81.693 | 761,044 |
| 2025-01-17 | 33.800 | 34.800 | 33.700 | 34.150 | 81.099 | 1,031,403 |
| 2025-01-16 | 33.900 | 34.200 | 33.150 | 33.350 | 79.199 | 566,349 |
| 2025-01-15 | 33.500 | 33.800 | 32.900 | 33.000 | 78.368 | 622,335 |
| 2025-01-14 | 33.600 | 33.900 | 33.100 | 33.500 | 79.556 | 642,023 |
| 2025-01-13 | 35.500 | 35.500 | 33.350 | 33.400 | 79.318 | 1,362,790 |
| 2025-01-10 | 36.100 | 36.250 | 34.600 | 35.750 | 84.899 | 1,408,233 |
| 2025-01-09 | 38.200 | 38.250 | 35.500 | 35.900 | 85.255 | 2,428,207 |
| 2025-01-08 | 37.900 | 38.900 | 37.900 | 38.400 | 91.192 | 2,050,865 |
| 2025-01-07 | 37.600 | 38.350 | 37.000 | 37.800 | 89.767 | 1,730,409 |
| 2025-01-06 | 37.500 | 37.700 | 36.850 | 36.900 | 87.630 | 1,487,102 |
| 2025-01-03 | 38.800 | 38.900 | 36.500 | 36.700 | 87.155 | 3,007,223 |
| 2025-01-02 | 39.700 | 39.750 | 38.500 | 38.700 | 91.905 | 4,357,667 |
| 2024-12-31 | 37.800 | 41.000 | 37.550 | 40.200 | 95.467 | 8,356,703 |
| 2024-12-30 | 36.850 | 37.650 | 36.850 | 37.350 | 88.699 | 2,538,286 |
| 2024-12-27 | 38.400 | 38.400 | 36.900 | 36.900 | 87.630 | 2,508,155 |
| 2024-12-26 | 37.350 | 38.850 | 36.300 | 37.900 | 90.005 | 3,727,558 |
| 2024-12-25 | 37.000 | 37.300 | 35.100 | 37.300 | 88.580 | 4,433,952 |
| 2024-12-24 | 36.350 | 38.850 | 36.100 | 38.000 | 90.242 | 8,286,797 |
| 2024-12-23 | 35.500 | 36.500 | 34.250 | 35.400 | 84.068 | 4,768,891 |
| 2024-12-20 | 31.250 | 34.400 | 31.250 | 34.100 | 80.981 | 2,127,342 |
| 2024-12-19 | 31.000 | 31.700 | 30.900 | 31.400 | 74.569 | 406,276 |
| 2024-12-18 | 31.400 | 31.550 | 30.650 | 31.500 | 74.806 | 565,516 |
| 2024-12-17 | 32.500 | 32.500 | 30.700 | 31.700 | 75.281 | 1,529,086 |
| 2024-12-16 | 32.400 | 33.300 | 32.000 | 32.800 | 77.893 | 2,970,063 |
| 2024-12-13 | 30.300 | 30.300 | 30.100 | 30.300 | 71.956 | 224,175 |
| 2024-12-12 | 30.800 | 30.800 | 30.200 | 30.200 | 71.719 | 279,759 |
| 2024-12-11 | 30.100 | 30.750 | 30.100 | 30.600 | 72.669 | 316,332 |
| 2024-12-10 | 30.100 | 30.400 | 30.050 | 30.050 | 71.363 | 268,375 |
| 2024-12-09 | 30.500 | 30.800 | 30.000 | 30.400 | 72.194 | 346,405 |
| 2024-12-06 | 31.000 | 31.000 | 30.350 | 30.400 | 72.194 | 385,872 |
| 2024-12-05 | 30.900 | 31.150 | 30.700 | 30.750 | 73.025 | 297,932 |
| 2024-12-04 | 31.300 | 31.400 | 30.650 | 30.850 | 73.262 | 556,894 |
| 2024-12-03 | 31.650 | 33.000 | 31.200 | 31.500 | 74.806 | 1,164,105 |
| 2024-12-02 | 31.800 | 31.800 | 30.850 | 30.850 | 73.262 | 315,954 |
| 2024-11-29 | 30.900 | 31.950 | 30.600 | 31.300 | 74.331 | 284,876 |
| 2024-11-28 | 31.300 | 31.500 | 30.500 | 30.900 | 73.381 | 389,192 |
| 2024-11-27 | 31.950 | 32.150 | 30.900 | 31.450 | 74.687 | 444,989 |
| 2024-11-26 | 32.200 | 32.200 | 31.500 | 31.550 | 74.925 | 341,220 |
| 2024-11-25 | 30.750 | 32.600 | 30.750 | 32.200 | 76.468 | 754,326 |
| 2024-11-22 | 30.700 | 31.150 | 30.600 | 30.750 | 73.025 | 354,767 |
| 2024-11-21 | 30.300 | 30.800 | 30.250 | 30.650 | 72.787 | 384,300 |
| 2024-11-20 | 31.300 | 31.400 | 30.250 | 30.500 | 72.431 | 414,217 |
| 2024-11-19 | 30.400 | 31.350 | 30.300 | 31.300 | 74.331 | 274,831 |
| 2024-11-18 | 31.800 | 31.800 | 30.200 | 30.200 | 71.719 | 468,007 |
| 2024-11-15 | 31.150 | 31.850 | 31.000 | 31.350 | 74.450 | 330,811 |
| 2024-11-14 | 32.500 | 32.550 | 30.800 | 30.950 | 73.500 | 947,484 |
| 2024-11-13 | 32.450 | 33.200 | 32.100 | 32.200 | 76.468 | 947,721 |
| 2024-11-12 | 33.150 | 33.150 | 32.050 | 32.450 | 77.062 | 1,314,579 |
| 2024-11-11 | 35.300 | 35.300 | 33.800 | 33.950 | 80.624 | 2,209,697 |
| 2024-11-08 | 35.100 | 36.800 | 34.950 | 35.500 | 84.305 | 5,762,593 |
| 2024-11-07 | 31.900 | 35.000 | 31.700 | 34.950 | 82.999 | 4,730,589 |
| 2024-11-06 | 32.000 | 33.000 | 31.550 | 31.850 | 75.637 | 2,744,637 |
| 2024-11-05 | 32.400 | 32.450 | 31.500 | 32.450 | 77.062 | 2,786,385 |
| 2024-11-04 | 29.250 | 30.000 | 28.850 | 29.500 | 70.056 | 199,010 |
| 2024-11-01 | 28.800 | 29.400 | 28.500 | 29.200 | 69.344 | 128,630 |
| 2024-10-30 | 29.050 | 29.300 | 28.400 | 28.850 | 68.513 | 178,779 |
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.