MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	14.000	14.000	13.750	13.750	17.262	11,786
2023-08-04	13.800	13.800	13.800	13.800	17.325	0
2023-08-02	14.000	14.100	13.800	13.800	17.325	15,714
2023-08-01	13.450	13.600	13.400	13.450	16.885	25,929
2023-07-31	13.500	14.100	13.500	14.000	17.576	16,500
2023-07-28	13.600	13.600	13.600	13.600	17.074	0
2023-07-27	14.200	14.200	13.500	13.600	17.074	8,209
2023-07-26	13.100	14.200	12.950	13.900	17.450	12,728
2023-07-25	14.150	14.150	11.800	12.400	15.567	98,609
2023-07-24	14.100	14.100	14.100	14.100	17.701	0
2023-07-21	14.100	14.100	14.100	14.100	17.701	0
2023-07-20	14.200	14.200	14.100	14.100	17.701	16,524
2023-07-19	14.100	14.500	14.000	14.100	17.701	10,253
2023-07-18	14.500	14.500	13.950	13.950	17.513	5,508
2023-07-17	14.100	14.200	14.100	14.200	17.827	10,214
2023-07-14	14.200	14.900	14.200	14.800	18.580	17,286
2023-07-13	13.650	14.600	13.650	14.600	18.329	24,381
2023-07-12	15.050	15.050	14.200	14.200	17.827	32,384
2023-07-11	15.050	15.050	15.050	15.050	18.894	13
2023-07-10	14.200	15.050	14.200	15.050	18.894	3,944
2023-07-07	14.450	14.450	14.450	14.450	18.141	0
2023-07-06	15.100	15.100	14.350	14.450	18.141	10,245
2023-07-05	15.100	15.100	15.100	15.100	18.957	7
2023-07-04	15.100	15.100	15.100	15.100	18.957	0
2023-07-03	15.100	15.100	15.000	15.100	18.957	2,365
2023-06-30	14.500	15.100	14.500	14.800	18.580	11,016
2023-06-29	14.500	14.600	14.500	14.600	18.329	7,857
2023-06-28	14.450	15.200	14.450	14.750	18.517	4,730
2023-06-27	14.500	14.500	14.500	14.500	18.203	0
2023-06-26	15.150	15.150	14.500	14.500	18.203	789
2023-06-21	15.100	15.100	15.100	15.100	18.957	2,362
2023-06-20	14.350	14.350	14.350	14.350	18.015	0
2023-06-19	14.450	14.450	14.350	14.350	18.015	7,857
2023-06-16	13.800	14.450	13.800	14.450	18.141	8,412
2023-06-15	13.900	14.500	13.800	13.800	17.325	11,006
2023-06-14	14.450	14.800	14.450	14.500	18.203	11,943
2023-06-13	14.450	15.050	14.450	15.050	18.894	7,857
2023-06-12	15.150	15.150	14.300	14.300	17.952	25,954
2023-06-09	15.650	15.700	15.000	15.500	19.459	11,023
2023-06-08	15.500	15.500	15.500	15.500	19.459	2,365
2023-06-07	14.500	15.400	14.450	15.400	19.333	25,245
2023-06-06	15.200	15.200	14.550	15.200	19.082	25,300
2023-06-05	15.900	15.900	15.850	15.850	19.898	7,857
2023-06-02	16.650	16.650	16.650	16.650	20.903	7
2023-06-01	16.650	16.650	16.500	16.500	20.714	15,714
2023-05-31	16.450	16.450	16.350	16.350	20.526	7,857
2023-05-30	16.450	16.450	16.450	16.450	20.651	78
2023-05-29	16.650	16.650	15.900	15.950	20.024	13,553
2023-05-26	16.550	17.300	16.450	16.500	20.714	59,283
2023-05-25	16.550	16.550	16.550	16.550	20.777	0
2023-05-24	16.050	16.550	16.050	16.550	20.777	4,722
2023-05-23	15.400	16.000	15.400	16.000	20.087	16,501
2023-05-22	15.300	15.300	15.300	15.300	19.208	0
2023-05-19	15.400	15.450	15.300	15.300	19.208	9,428
2023-05-18	14.700	15.350	14.700	15.200	19.082	7,071
2023-05-17	15.100	15.100	15.100	15.100	18.957	0
2023-05-16	15.100	15.100	15.100	15.100	18.957	0
2023-05-15	15.100	15.100	15.100	15.100	18.957	0
2023-05-12	14.950	15.150	14.700	15.100	18.957	31,429
2023-05-11	15.300	15.300	15.300	15.300	19.208	0

← NewerPage 14 of 21 · 1,215 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.