MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	12.050	12.100	11.750	12.100	15.190	6,446
2024-05-02	12.000	12.200	11.850	12.050	15.128	24,360
2024-04-30	12.050	12.050	11.650	11.700	14.688	3,942
2024-04-29	11.550	12.100	11.500	11.950	15.002	40,162
2024-04-26	12.000	12.050	11.450	12.000	15.065	30,726
2024-04-25	12.150	12.150	11.650	12.000	15.065	35,754
2024-04-24	12.200	12.200	11.650	12.000	15.065	33,113
2024-04-23	12.300	12.300	12.000	12.200	15.316	23,024
2024-04-22	12.350	12.350	12.000	12.300	15.442	14,147
2024-04-19	12.350	12.550	12.000	12.450	15.630	9,754
2024-04-18	12.350	12.350	12.000	12.350	15.504	1,022
2024-04-17	12.000	12.450	12.000	12.400	15.567	9,454
2024-04-16	12.000	12.500	12.000	12.450	15.630	17,762
2024-04-15	12.500	12.900	12.050	12.500	15.693	30,882
2024-04-12	12.950	12.950	12.450	12.450	15.630	56,656
2024-04-11	12.650	13.050	12.350	12.950	16.258	44,947
2024-04-10	12.500	13.150	12.500	12.600	15.818	184,817
2024-04-09	12.450	12.800	12.350	12.500	15.693	12,260
2024-04-08	13.050	13.050	12.300	12.450	15.630	57,402
2024-04-03	12.500	12.550	12.400	12.500	15.693	15,716
2024-04-02	13.000	13.000	12.400	12.500	15.693	87,380
2024-04-01	12.800	13.200	12.500	12.600	15.818	58,936
2024-03-29	12.850	13.000	12.450	12.900	16.195	18,821
2024-03-28	13.000	13.600	12.550	12.650	15.881	185,163
2024-03-27	12.450	13.050	12.350	12.900	16.195	15,103
2024-03-26	12.400	12.400	12.400	12.400	15.567	0
2024-03-25	12.400	12.400	12.400	12.400	15.567	0
2024-03-22	12.600	12.600	12.000	12.400	15.567	51,546
2024-03-21	12.650	13.200	12.350	12.500	15.693	79,327
2024-03-20	12.750	12.750	12.750	12.750	16.006	0
2024-03-19	12.600	13.000	12.500	12.750	16.006	8,882
2024-03-18	12.850	12.850	12.850	12.850	16.132	0
2024-03-15	13.450	13.500	12.650	12.850	16.132	47,198
2024-03-14	12.600	13.000	12.100	12.950	16.258	73,902
2024-03-13	12.550	12.600	12.550	12.600	15.818	5,894
2024-03-12	12.900	13.050	12.050	12.500	15.693	70,777
2024-03-11	12.650	13.200	12.650	12.800	16.069	112,799
2024-03-08	12.500	13.250	12.300	12.600	15.818	121,574
2024-03-07	12.450	12.800	12.050	12.450	15.630	56,692
2024-03-06	12.800	12.800	12.300	12.450	15.630	25,169
2024-03-05	12.450	13.000	12.400	13.000	16.320	27,525
2024-03-04	12.550	12.950	12.350	12.450	15.630	85,682
2024-03-01	12.550	12.900	12.000	12.500	15.693	24,607
2024-02-29	12.450	13.000	12.400	12.500	15.693	35,534
2024-02-27	12.450	12.500	12.100	12.400	15.567	23,612
2024-02-26	12.250	12.650	12.050	12.050	15.128	18,150
2024-02-23	12.750	12.750	12.250	12.300	15.442	11,826
2024-02-22	12.000	13.300	12.000	12.750	16.006	53,062
2024-02-21	11.700	11.950	11.550	11.950	15.002	9,675
2024-02-20	11.700	12.250	11.650	12.200	15.316	21,372
2024-02-19	12.050	12.050	12.050	12.050	15.128	1,571
2024-02-16	12.050	12.100	12.000	12.100	15.190	26,164
2024-02-15	12.450	12.450	12.050	12.050	15.128	10,214
2024-02-05	12.000	12.400	12.000	12.400	15.567	25,183
2024-02-02	11.950	12.400	11.950	12.400	15.567	19,643
2024-02-01	12.150	12.150	12.000	12.000	15.065	32,450
2024-01-31	12.150	12.200	12.100	12.150	15.253	33,865
2024-01-30	12.200	12.250	12.150	12.150	15.253	115,763
2024-01-29	12.400	12.600	12.400	12.600	15.818	14,143
2024-01-26	12.100	12.100	12.100	12.100	15.190	3,928

← NewerPage 11 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.