MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.100	12.100	12.050	12.100	15.190	6,411
2023-11-01	12.050	12.050	12.000	12.000	15.065	8,682
2023-10-31	12.250	12.250	11.700	11.750	14.751	16,579
2023-10-30	11.750	11.750	11.750	11.750	14.751	78
2023-10-27	11.750	11.750	11.350	11.750	14.751	1,947
2023-10-26	11.800	11.900	11.500	11.700	14.688	10,921
2023-10-25	11.950	11.950	11.950	11.950	15.002	2,097
2023-10-24	12.000	12.000	11.800	12.000	15.065	10,308
2023-10-23	11.950	11.950	11.950	11.950	15.002	0
2023-10-20	12.300	12.300	11.950	11.950	15.002	1,595
2023-10-19	12.200	12.200	12.000	12.000	15.065	3,142
2023-10-18	12.200	12.400	11.950	12.000	15.065	23,619
2023-10-17	12.300	12.300	12.300	12.300	15.442	0
2023-10-16	12.500	12.500	12.300	12.300	15.442	47
2023-10-13	12.500	12.500	12.050	12.350	15.504	3,952
2023-10-12	12.350	12.450	12.350	12.450	15.630	7,857
2023-10-11	12.900	12.900	12.900	12.900	16.195	0
2023-10-06	13.000	13.550	12.900	12.900	16.195	17,364
2023-10-05	12.550	12.550	12.500	12.500	15.693	11,825
2023-10-04	12.550	12.550	12.550	12.550	15.755	0
2023-10-03	12.250	12.550	12.250	12.550	15.755	4,753
2023-10-02	11.950	12.000	11.950	12.000	15.065	22,786
2023-09-28	12.550	12.850	12.500	12.500	15.693	20,586
2023-09-27	12.500	12.500	12.500	12.500	15.693	0
2023-09-26	12.500	12.500	12.500	12.500	15.693	3,928
2023-09-25	12.900	12.900	12.900	12.900	16.195	794
2023-09-22	12.800	12.800	12.500	12.500	15.693	24,357
2023-09-21	12.950	12.950	12.950	12.950	16.258	0
2023-09-20	13.000	13.050	12.950	12.950	16.258	11,786
2023-09-19	13.100	13.300	13.000	13.000	16.320	24,357
2023-09-18	13.100	13.100	13.000	13.050	16.383	3,928
2023-09-15	13.000	13.050	13.000	13.050	16.383	10,214
2023-09-14	13.000	13.100	13.000	13.000	16.320	8,643
2023-09-13	13.050	13.050	13.050	13.050	16.383	1,571
2023-09-12	13.050	13.050	13.050	13.050	16.383	785
2023-09-11	13.000	13.000	13.000	13.000	16.320	4,792
2023-09-08	13.050	13.050	13.050	13.050	16.383	0
2023-09-07	13.050	13.050	13.050	13.050	16.383	0
2023-09-06	13.750	13.800	13.000	13.050	16.383	49,579
2023-09-05	14.400	14.400	13.900	13.900	17.450	11,786
2023-09-04	14.450	14.450	14.450	14.450	18.141	3,928
2023-09-01	14.450	14.600	13.950	14.000	17.576	16,500
2023-08-31	14.450	14.450	14.450	14.450	18.141	4,714
2023-08-30	14.500	14.500	13.950	14.000	17.576	21,214
2023-08-29	14.500	14.500	14.500	14.500	18.203	0
2023-08-28	14.000	14.500	14.000	14.500	18.203	13,357
2023-08-25	14.000	14.200	13.900	14.050	17.638	13,357
2023-08-24	14.650	14.650	14.650	14.650	18.392	0
2023-08-23	14.650	14.650	14.650	14.650	18.392	0
2023-08-22	14.600	14.650	14.600	14.650	18.392	8,643
2023-08-21	14.150	14.200	14.100	14.100	17.701	11,786
2023-08-18	14.200	14.200	14.200	14.200	17.827	0
2023-08-17	14.050	14.350	14.000	14.200	17.827	23,572
2023-08-16	14.450	15.000	14.300	14.350	18.015	26,793
2023-08-15	15.800	15.800	14.450	14.500	18.203	48,794
2023-08-14	14.800	15.750	14.600	15.600	19.584	87,169
2023-08-11	14.100	14.700	14.000	14.300	17.952	47,261
2023-08-10	13.950	13.950	13.950	13.950	17.513	0
2023-08-09	13.950	13.950	13.950	13.950	17.513	0
2023-08-08	13.850	14.100	13.850	13.950	17.513	20,429

← NewerPage 13 of 21 · 1,220 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.