MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.600	17.600	16.800	17.250	17.250	380,090
2026-10-19	17.400	17.700	16.650	17.500	17.500	202,998
2026-10-16	18.100	18.250	17.350	17.400	17.400	162,981
2026-10-15	18.300	18.350	17.200	17.300	17.300	300,054
2026-10-14	17.800	18.400	17.700	17.700	17.700	65,468
2026-10-13	18.000	18.850	17.200	17.850	17.850	276,581
2026-10-12	18.000	19.400	17.400	18.400	18.400	628,003
2026-10-08	18.100	18.100	17.200	17.600	17.600	112,317
2026-10-07	18.150	18.150	17.250	17.800	17.800	131,178
2026-10-06	17.800	18.600	17.250	18.150	18.150	431,135
2026-10-05	19.200	19.250	17.900	17.900	17.900	369,622
2026-10-02	19.300	19.350	18.400	18.900	18.900	258,746
2026-10-01	19.100	19.100	18.400	19.100	19.100	267,824
2026-09-30	19.500	20.000	18.000	18.500	18.500	542,690
2026-09-29	17.650	20.400	17.650	20.000	20.000	1,149,961
2026-09-24	17.700	17.700	16.900	16.950	16.950	122,464
2026-09-23	17.900	17.900	16.900	17.600	17.600	405,083
2026-09-22	18.000	18.100	17.300	17.800	17.800	239,633
2026-09-21	18.400	18.400	17.250	17.850	17.850	391,798
2026-09-18	18.400	18.900	17.400	18.350	18.350	182,643
2026-09-17	18.200	19.100	17.450	18.150	18.150	265,377
2026-09-16	18.000	18.200	17.100	18.150	18.150	282,394
2026-09-15	18.500	18.650	17.250	17.900	17.900	226,545
2026-09-14	18.450	19.400	17.400	17.500	17.500	408,110
2026-09-11	19.550	19.550	17.600	18.400	18.400	798,360
2026-09-10	19.500	21.100	18.450	19.300	19.300	888,648
2026-09-09	22.900	23.000	19.400	20.100	20.100	2,248,562
2026-09-08	24.100	27.000	22.700	23.050	23.050	4,117,148
2026-09-07	18.400	24.400	17.600	24.000	24.000	4,056,667
2026-09-04	13.000	19.850	12.950	18.550	18.550	2,078,122
2026-09-03	13.250	13.600	12.500	13.000	13.000	123,559
2026-09-02	13.100	13.300	12.900	13.250	13.250	99,791
2026-09-01	13.500	13.500	12.550	13.100	13.100	126,466
2026-08-31	13.550	13.650	13.000	13.100	13.100	105,188
2026-08-28	13.400	13.600	12.650	13.550	13.550	228,176
2026-08-27	13.300	13.300	12.500	13.000	13.000	202,389
2026-08-26	13.450	13.450	12.600	13.000	13.000	92,792
2026-08-25	12.950	13.500	12.450	13.400	13.400	192,320
2026-08-24	13.000	13.000	12.400	12.950	12.950	60,019
2026-08-21	13.000	13.050	12.500	12.950	12.950	38,049
2026-08-20	13.000	13.000	12.500	12.950	12.950	35,807
2026-08-19	12.900	13.000	12.450	13.000	13.000	58,327
2026-08-18	13.300	13.450	12.550	12.550	12.550	109,369
2026-08-17	13.250	13.250	12.600	12.900	12.900	163,190
2026-08-14	13.500	13.500	12.750	13.200	13.200	131,824
2026-08-13	13.100	13.550	12.950	13.450	13.450	47,329
2026-08-12	13.750	13.750	13.000	13.100	13.100	124,911
2026-08-11	13.650	13.750	13.100	13.750	13.750	111,119
2026-08-10	13.400	14.250	12.950	14.250	14.250	111,530
2026-08-07	13.550	13.550	12.850	12.950	12.950	169,461
2026-08-06	13.550	13.550	12.900	13.500	13.500	30,057
2026-08-05	13.600	13.600	13.000	13.000	13.000	125,081
2026-08-04	13.000	13.700	12.850	13.700	13.700	152,827
2026-08-03	13.650	14.200	12.600	13.650	13.650	91,354
2026-07-31	12.500	14.200	12.500	14.200	14.200	236,816
2026-07-30	12.500	13.450	11.950	12.250	12.250	139,907
2026-07-29	12.950	13.000	11.800	12.100	12.100	238,869
2026-07-28	13.950	13.950	13.050	13.250	13.250	190,654
2026-07-27	14.000	14.100	13.450	13.550	13.550	45,033
2026-07-24	15.000	15.000	13.300	14.050	14.050	118,032

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2214 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.