MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	13.350	13.750	13.150	13.500	16.948	33,791
2024-07-30	13.200	13.350	13.150	13.350	16.760	5,501
2024-07-29	13.000	13.550	13.000	13.400	16.823	9,430
2024-07-26	13.000	13.200	12.600	13.200	16.571	14,378
2024-07-23	14.050	14.050	12.700	13.350	16.760	91,269
2024-07-22	14.100	14.100	13.550	14.000	17.576	8,925
2024-07-19	14.050	14.100	13.700	14.050	17.638	44,706
2024-07-18	14.050	14.050	13.600	14.000	17.576	45,200
2024-07-17	14.050	14.050	13.500	14.050	17.638	29,050
2024-07-16	13.600	14.000	13.550	14.000	17.576	40,941
2024-07-15	13.550	13.600	13.500	13.550	17.011	30,334
2024-07-12	13.550	13.550	13.050	13.550	17.011	15,789
2024-07-11	13.150	13.550	12.950	13.550	17.011	4,554
2024-07-10	13.600	13.600	12.700	13.000	16.320	100,064
2024-07-09	14.550	14.550	12.950	13.600	17.074	172,072
2024-07-08	14.550	14.950	14.000	14.550	18.266	35,108
2024-07-05	14.150	15.000	14.150	14.550	18.266	69,601
2024-07-04	14.350	14.950	14.050	14.350	18.015	129,317
2024-07-03	13.750	14.350	13.700	14.100	17.701	95,477
2024-07-02	13.600	13.800	12.900	13.750	17.262	63,375
2024-07-01	13.300	13.750	13.250	13.550	17.011	70,005
2024-06-28	13.250	13.300	12.950	13.300	16.697	1,644
2024-06-27	13.150	13.250	12.750	13.250	16.634	37,514
2024-06-26	12.900	13.150	12.900	13.150	16.509	17,644
2024-06-25	12.950	13.050	12.650	12.900	16.195	31,433
2024-06-24	13.150	13.150	12.650	13.000	16.320	16,622
2024-06-21	13.150	13.150	12.750	13.100	16.446	14,427
2024-06-20	13.050	13.100	12.450	13.100	16.446	11,016
2024-06-19	12.600	13.000	12.500	13.000	16.320	16,471
2024-06-18	12.500	12.550	12.250	12.400	15.567	17,292
2024-06-17	12.600	12.600	12.150	12.600	15.818	13,359
2024-06-14	12.750	12.750	12.450	12.550	15.755	19,252
2024-06-13	12.900	12.900	12.500	12.750	16.006	10,453
2024-06-12	12.900	12.900	12.550	12.800	16.069	13,044
2024-06-11	13.350	13.350	12.400	12.700	15.944	69,150
2024-06-07	13.300	13.350	13.100	13.300	16.697	36,894
2024-06-06	13.300	13.350	13.050	13.300	16.697	42,355
2024-06-05	13.000	13.250	12.500	13.150	16.509	137,048
2024-06-04	12.700	12.850	12.500	12.850	16.132	16,504
2024-06-03	12.450	12.850	12.350	12.700	15.944	70,883
2024-05-31	12.400	12.500	12.000	12.400	15.567	15,249
2024-05-30	12.350	12.450	12.250	12.450	15.630	28,291
2024-05-29	12.100	12.500	12.050	12.150	15.253	14,303
2024-05-28	12.550	12.550	11.550	12.100	15.190	14,459
2024-05-27	12.300	12.600	12.000	12.400	15.567	34,031
2024-05-24	11.800	12.200	11.750	12.150	15.253	25,149
2024-05-23	11.800	12.150	11.750	11.750	14.751	16,815
2024-05-22	12.250	12.250	11.700	11.750	14.751	82,070
2024-05-21	11.700	12.250	11.700	12.200	15.316	18,861
2024-05-20	12.550	12.550	11.950	12.050	15.128	145,555
2024-05-17	12.250	12.550	11.750	12.550	15.755	9,437
2024-05-16	12.300	12.300	11.800	12.300	15.442	5,589
2024-05-15	12.400	12.400	11.850	12.400	15.567	1,573
2024-05-14	12.400	12.450	12.000	12.400	15.567	4,806
2024-05-13	12.200	12.400	12.200	12.400	15.567	10,215
2024-05-10	12.100	12.550	12.000	12.300	15.442	19,748
2024-05-09	12.400	12.400	11.550	12.000	15.065	19,175
2024-05-08	11.900	12.250	11.900	12.150	15.253	11,418
2024-05-07	12.250	12.250	12.000	12.150	15.253	6,287
2024-05-06	12.000	12.000	11.500	12.000	15.065	16,895

← NewerPage 10 of 21 · 1,219 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.