Microelectronics Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.600 | 29.600 | 28.800 | 28.950 | 68.750 | 144,091 |
| 2024-10-28 | 29.950 | 30.000 | 29.250 | 29.350 | 69.700 | 161,675 |
| 2024-10-25 | 29.800 | 30.150 | 29.450 | 29.900 | 71.006 | 174,749 |
| 2024-10-24 | 30.050 | 30.200 | 29.550 | 29.600 | 70.294 | 267,739 |
| 2024-10-23 | 29.850 | 31.600 | 29.850 | 30.350 | 72.075 | 737,378 |
| 2024-10-22 | 29.900 | 29.900 | 29.550 | 29.600 | 70.294 | 108,542 |
| 2024-10-21 | 29.500 | 30.000 | 29.500 | 29.850 | 70.888 | 116,294 |
| 2024-10-18 | 29.800 | 29.850 | 29.200 | 29.500 | 70.056 | 193,728 |
| 2024-10-17 | 30.400 | 30.400 | 29.800 | 29.800 | 70.769 | 249,629 |
| 2024-10-16 | 29.300 | 30.900 | 29.100 | 30.150 | 71.600 | 505,751 |
| 2024-10-15 | 29.400 | 29.750 | 29.200 | 29.300 | 69.581 | 175,083 |
| 2024-10-14 | 28.900 | 29.850 | 28.300 | 29.400 | 69.819 | 213,648 |
| 2024-10-11 | 28.600 | 29.150 | 28.500 | 28.850 | 68.513 | 180,559 |
| 2024-10-09 | 29.250 | 29.350 | 28.700 | 28.700 | 68.157 | 221,914 |
| 2024-10-08 | 29.800 | 29.800 | 29.200 | 29.200 | 69.344 | 129,516 |
| 2024-10-07 | 29.200 | 29.650 | 29.100 | 29.500 | 70.056 | 143,214 |
| 2024-10-04 | 29.850 | 29.850 | 29.000 | 29.100 | 69.107 | 199,300 |
| 2024-10-01 | 29.950 | 29.950 | 29.500 | 29.550 | 70.175 | 187,945 |
| 2024-09-30 | 29.900 | 30.150 | 29.600 | 29.950 | 71.125 | 137,807 |
| 2024-09-27 | 30.200 | 30.300 | 29.850 | 30.000 | 71.244 | 224,052 |
| 2024-09-26 | 30.200 | 30.200 | 29.800 | 29.850 | 70.888 | 199,153 |
| 2024-09-25 | 29.850 | 30.300 | 29.800 | 29.850 | 70.888 | 318,050 |
| 2024-09-24 | 29.700 | 29.900 | 29.350 | 29.750 | 70.650 | 132,796 |
| 2024-09-23 | 29.800 | 30.250 | 29.600 | 29.600 | 70.294 | 142,710 |
| 2024-09-20 | 30.200 | 30.450 | 29.650 | 29.800 | 70.769 | 227,096 |
| 2024-09-19 | 29.800 | 30.000 | 29.500 | 29.800 | 70.769 | 143,380 |
| 2024-09-18 | 30.650 | 30.650 | 29.550 | 29.700 | 70.531 | 398,821 |
| 2024-09-16 | 29.950 | 31.850 | 29.900 | 30.650 | 72.787 | 857,011 |
| 2024-09-13 | 28.000 | 30.650 | 28.000 | 30.600 | 72.669 | 1,194,220 |
| 2024-09-12 | 28.000 | 28.200 | 27.850 | 27.900 | 66.257 | 201,409 |
| 2024-09-11 | 28.400 | 28.400 | 27.400 | 27.600 | 65.544 | 345,003 |
| 2024-09-10 | 28.700 | 29.200 | 28.000 | 28.250 | 67.088 | 256,882 |
| 2024-09-09 | 28.200 | 28.600 | 28.050 | 28.350 | 67.325 | 285,576 |
| 2024-09-06 | 29.600 | 29.600 | 28.750 | 28.800 | 68.394 | 185,489 |
| 2024-09-05 | 29.800 | 29.850 | 28.700 | 29.000 | 68.869 | 267,982 |
| 2024-09-04 | 28.000 | 29.800 | 28.000 | 29.000 | 68.869 | 426,189 |
| 2024-09-03 | 30.800 | 31.700 | 30.150 | 30.200 | 71.719 | 374,517 |
| 2024-09-02 | 31.500 | 31.500 | 30.700 | 30.750 | 73.025 | 452,248 |
| 2024-08-30 | 32.000 | 32.000 | 31.100 | 31.450 | 74.687 | 1,167,030 |
| 2024-08-29 | 30.400 | 32.700 | 30.000 | 32.250 | 76.587 | 2,775,414 |
| 2024-08-28 | 28.800 | 30.350 | 28.350 | 30.350 | 72.075 | 1,242,453 |
| 2024-08-27 | 27.900 | 27.900 | 27.200 | 27.600 | 65.544 | 197,420 |
| 2024-08-26 | 27.500 | 28.500 | 27.500 | 27.600 | 65.544 | 356,421 |
| 2024-08-23 | 27.000 | 27.650 | 26.800 | 27.500 | 65.307 | 416,891 |
| 2024-08-22 | 27.300 | 27.300 | 26.900 | 27.000 | 64.119 | 192,248 |
| 2024-08-21 | 27.200 | 27.350 | 26.800 | 27.100 | 64.357 | 195,606 |
| 2024-08-20 | 27.000 | 27.500 | 26.950 | 27.050 | 64.238 | 362,198 |
| 2024-08-19 | 27.200 | 27.400 | 26.500 | 26.900 | 63.882 | 259,009 |
| 2024-08-16 | 27.000 | 27.300 | 26.900 | 27.000 | 64.119 | 268,846 |
| 2024-08-15 | 27.100 | 27.400 | 26.750 | 26.850 | 63.763 | 169,032 |
| 2024-08-14 | 27.500 | 27.500 | 26.800 | 26.950 | 64.001 | 135,630 |
| 2024-08-13 | 27.300 | 27.300 | 26.250 | 27.000 | 64.119 | 175,277 |
| 2024-08-12 | 26.900 | 27.600 | 26.900 | 27.200 | 64.594 | 206,075 |
| 2024-08-09 | 26.850 | 27.600 | 26.800 | 26.800 | 63.645 | 306,388 |
| 2024-08-08 | 26.900 | 27.150 | 26.550 | 26.800 | 63.645 | 198,993 |
| 2024-08-07 | 26.400 | 27.900 | 26.400 | 27.500 | 65.307 | 250,892 |
| 2024-08-06 | 27.800 | 27.900 | 25.100 | 26.400 | 62.695 | 571,822 |
| 2024-08-05 | 29.500 | 29.500 | 27.150 | 27.150 | 64.476 | 802,875 |
| 2024-08-02 | 30.500 | 30.700 | 30.100 | 30.150 | 71.600 | 318,670 |
| 2024-08-01 | 30.700 | 31.200 | 30.600 | 31.000 | 73.619 | 223,334 |
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.