MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	16.000	16.000	15.300	15.300	19.208	8,043
2023-05-09	16.000	16.000	15.250	15.250	19.145	2,520
2023-05-08	16.000	16.000	16.000	16.000	20.087	7
2023-05-05	15.250	15.900	15.150	15.500	19.459	34,737
2023-05-04	15.050	15.500	15.050	15.150	19.019	18,240
2023-05-03	15.200	15.200	15.100	15.200	19.082	33,000
2023-05-02	14.800	14.800	14.800	14.800	18.580	0
2023-04-28	16.100	16.100	14.600	14.800	18.580	110,415
2023-04-27	15.400	15.750	15.400	15.700	19.710	23,572
2023-04-26	14.800	15.400	14.700	15.400	19.333	19,674
2023-04-25	14.300	14.900	14.300	14.900	18.706	7,079
2023-04-24	15.050	15.050	15.050	15.050	18.894	7
2023-04-21	14.800	15.050	14.800	15.050	18.894	16,508
2023-04-20	15.100	15.100	14.900	14.900	18.706	16
2023-04-19	15.100	15.100	14.350	14.350	18.015	17,380
2023-04-18	14.400	15.100	14.400	15.100	18.957	6,293
2023-04-17	14.550	15.100	14.550	15.050	18.894	18,229
2023-04-14	15.200	15.200	14.500	15.150	19.019	29,456
2023-04-13	14.600	15.250	14.500	15.250	19.145	8,659
2023-04-12	13.900	14.600	13.900	14.600	18.329	23,336
2023-04-11	13.900	14.350	13.900	14.300	17.952	26,322
2023-04-10	13.900	14.300	13.850	14.100	17.701	33,062
2023-04-07	15.300	15.300	14.000	14.550	18.266	54,608
2023-04-06	15.700	16.000	15.000	15.200	19.082	69,597
2023-03-31	16.300	16.550	15.500	16.450	20.651	37,062
2023-03-30	16.200	16.200	16.200	16.200	20.338	7
2023-03-29	16.400	16.400	15.750	16.200	20.338	16,516
2023-03-28	17.100	17.100	16.200	16.300	20.463	19,262
2023-03-27	16.500	17.150	16.500	17.050	21.405	30,004
2023-03-24	17.450	17.450	16.900	17.100	21.468	51,921
2023-03-23	17.100	17.600	16.800	17.350	21.781	77,041
2023-03-22	17.000	17.100	17.000	17.100	21.468	5,508
2023-03-21	16.800	16.950	16.600	16.950	21.279	26,109
2023-03-20	16.850	16.850	16.050	16.600	20.840	37,923
2023-03-17	17.500	17.500	16.050	16.800	21.091	10,509
2023-03-16	17.500	17.550	17.000	17.550	22.032	5,515
2023-03-15	17.050	17.550	16.700	17.500	21.970	55,924
2023-03-14	17.200	17.300	16.350	17.100	21.468	40,182
2023-03-13	18.000	18.100	16.900	18.100	22.723	39,007
2023-03-10	18.200	18.300	17.400	18.000	22.597	109,665
2023-03-09	17.700	18.550	16.950	18.000	22.597	65,190
2023-03-08	17.600	17.650	17.000	17.550	22.032	89,806
2023-03-07	17.250	17.650	16.100	17.650	22.158	71,556
2023-03-06	16.800	17.600	16.800	17.500	21.970	76,106
2023-03-03	16.900	17.750	16.900	17.000	21.342	50,381
2023-03-02	15.600	18.100	15.600	17.150	21.530	152,212
2023-03-01	16.250	16.250	15.650	15.650	19.647	2,789
2023-02-24	15.750	16.200	15.300	15.600	19.584	136,717
2023-02-23	16.550	16.600	16.000	16.100	20.212	27,591
2023-02-22	15.800	16.450	14.950	15.850	19.898	104,507
2023-02-21	16.000	16.850	15.950	16.450	20.651	125,090
2023-02-20	15.100	16.650	15.100	16.550	20.777	121,293
2023-02-17	14.600	15.100	14.600	15.000	18.831	27,500
2023-02-16	14.400	15.100	14.000	14.550	18.266	39,465
2023-02-15	14.350	14.600	14.200	14.200	17.827	8,690
2023-02-14	14.050	14.150	13.950	13.950	17.513	24,436
2023-02-13	14.100	14.600	14.050	14.100	17.701	25,559
2023-02-10	14.150	14.250	14.100	14.100	17.701	35,661
2023-02-09	13.800	13.900	13.400	13.800	17.325	28,116
2023-02-08	14.400	14.650	13.750	14.100	17.701	71,086

← NewerPage 15 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.