MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.000	12.050	12.000	12.050	15.128	6,364
2024-01-24	11.850	12.000	11.850	12.000	15.065	4,714
2024-01-23	11.850	12.000	11.850	12.000	15.065	4,714
2024-01-22	12.350	12.400	12.050	12.300	15.442	19,800
2024-01-19	12.450	12.450	12.000	12.400	15.567	4,997
2024-01-18	11.950	12.400	11.950	12.400	15.567	1,100
2024-01-17	12.500	12.550	12.500	12.550	15.755	5,107
2024-01-16	12.150	12.300	12.150	12.300	15.442	1,571
2024-01-15	12.550	12.550	12.000	12.500	15.693	12,805
2024-01-12	12.550	12.800	12.500	12.500	15.693	42,468
2024-01-11	12.500	12.500	12.000	12.050	15.128	12,595
2024-01-10	12.000	12.000	12.000	12.000	15.065	0
2024-01-09	12.000	12.200	12.000	12.000	15.065	21,607
2024-01-08	12.500	13.100	12.300	12.500	15.693	15,793
2024-01-05	12.550	12.950	12.550	12.950	16.258	7,307
2024-01-04	12.950	12.950	12.500	12.550	15.755	18,857
2024-01-03	12.550	13.100	12.500	12.950	16.258	34,572
2024-01-02	12.500	12.500	12.250	12.250	15.379	6,325
2023-12-29	11.800	12.550	11.800	12.550	15.755	175,401
2023-12-28	12.250	12.250	12.250	12.250	15.379	78
2023-12-27	12.700	12.700	12.150	12.150	15.253	46,727
2023-12-26	12.900	12.900	12.350	12.400	15.567	47,811
2023-12-25	12.350	12.950	12.350	12.350	15.504	7,898
2023-12-22	13.000	13.000	12.900	13.000	16.320	5,523
2023-12-21	12.400	12.400	12.400	12.400	15.567	0
2023-12-20	12.700	12.700	12.400	12.400	15.567	2,750
2023-12-19	12.900	12.900	12.700	12.700	15.944	1,595
2023-12-18	12.450	12.850	12.300	12.850	16.132	23,219
2023-12-15	13.400	13.800	12.750	12.800	16.069	50,897
2023-12-14	14.550	14.650	13.950	13.950	17.513	28,294
2023-12-13	13.050	14.650	13.000	14.500	18.203	104,382
2023-12-12	13.050	13.050	12.550	13.000	16.320	1,650
2023-12-11	12.800	13.400	12.400	12.950	16.258	63,218
2023-12-08	12.350	12.350	12.350	12.350	15.504	236
2023-12-07	12.850	12.850	12.800	12.800	16.069	440
2023-12-06	12.850	12.850	12.850	12.850	16.132	251
2023-12-05	12.850	12.850	12.250	12.700	15.944	9,711
2023-12-04	13.450	13.450	12.600	12.800	16.069	11,330
2023-12-01	12.950	13.450	12.950	13.450	16.885	7,951
2023-11-30	12.350	12.400	12.350	12.400	15.567	7,857
2023-11-29	12.350	12.350	12.350	12.350	15.504	1,767
2023-11-28	12.750	13.200	12.000	12.100	15.190	32,112
2023-11-27	12.250	12.250	12.250	12.250	15.379	0
2023-11-24	12.250	12.250	12.250	12.250	15.379	39
2023-11-23	12.200	12.250	12.100	12.250	15.379	2,828
2023-11-22	12.050	12.200	12.000	12.000	15.065	17,380
2023-11-21	12.150	12.150	11.700	11.700	14.688	8,469
2023-11-20	11.700	11.700	11.550	11.600	14.563	6,443
2023-11-17	11.700	11.700	11.700	11.700	14.688	432
2023-11-16	11.250	11.700	11.250	11.700	14.688	8,721
2023-11-15	11.500	11.500	10.900	11.500	14.437	27,344
2023-11-14	11.500	11.500	11.400	11.500	14.437	15,793
2023-11-13	11.950	11.950	10.950	10.950	13.747	21,254
2023-11-10	11.500	11.950	11.500	11.950	15.002	557
2023-11-09	12.000	12.000	12.000	12.000	15.065	0
2023-11-08	12.000	12.000	12.000	12.000	15.065	0
2023-11-07	11.900	12.050	11.650	12.000	15.065	19,800
2023-11-06	11.650	12.200	11.650	12.200	15.316	7,150
2023-11-03	12.100	12.100	11.650	12.000	15.065	9,585
2023-11-02	12.100	12.100	12.050	12.100	15.190	6,411

← NewerPage 12 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.