MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.050	14.700	14.000	14.550	18.266	121,627
2023-02-06	12.900	14.300	12.850	13.400	16.823	94,674
2023-02-03	12.950	12.950	12.550	12.700	15.944	21,371
2023-02-02	12.800	13.000	12.400	12.550	15.755	186,532
2023-02-01	11.550	12.750	11.500	12.750	16.006	93,633
2023-01-31	11.050	11.600	11.050	11.500	14.437	26,722
2023-01-30	11.150	11.200	10.650	10.800	13.558	68,830
2023-01-17	10.550	11.000	10.550	11.000	13.809	2,357
2023-01-16	10.650	10.650	10.650	10.650	13.370	0
2023-01-13	10.950	10.950	10.550	10.650	13.370	3,143
2023-01-12	10.550	10.700	10.550	10.600	13.307	7,857
2023-01-11	10.950	10.950	10.950	10.950	13.747	785
2023-01-10	11.150	11.150	10.600	10.950	13.747	12,441
2023-01-09	11.000	12.600	10.900	11.100	13.935	64,815
2023-01-06	10.950	11.000	10.900	10.900	13.684	15,714
2023-01-05	10.650	10.650	10.500	10.500	13.182	9,672
2023-01-04	10.500	10.800	10.300	10.350	12.994	5,618
2023-01-03	11.100	11.100	10.550	10.600	13.307	15,188
2022-12-30	11.100	11.200	11.000	11.000	13.809	7,967
2022-12-29	11.100	11.100	10.750	10.800	13.558	9,625
2022-12-28	11.250	11.250	10.900	11.100	13.935	29,072
2022-12-27	11.100	11.100	11.100	11.100	13.935	2,498
2022-12-26	11.500	11.500	11.000	11.000	13.809	13,538
2022-12-23	11.150	11.300	11.100	11.250	14.123	10,214
2022-12-22	11.150	11.150	11.000	11.000	13.809	1,610
2022-12-21	11.300	11.300	11.000	11.100	13.935	5,578
2022-12-20	11.550	11.550	11.200	11.200	14.061	3,967
2022-12-19	11.250	11.300	11.200	11.300	14.186	11,786
2022-12-16	11.000	11.000	10.800	10.900	13.684	20,507
2022-12-15	11.450	11.450	11.300	11.400	14.312	11,786
2022-12-14	12.000	12.000	12.000	12.000	15.065	7
2022-12-13	12.400	12.400	11.700	11.700	14.688	5,500
2022-12-12	12.500	12.500	12.000	12.050	15.128	17,286
2022-12-09	11.850	12.700	11.850	12.150	15.253	31,434
2022-12-08	11.500	11.650	11.400	11.450	14.374	43,215
2022-12-07	11.500	11.500	11.500	11.500	14.437	3,928
2022-12-06	11.300	11.300	11.300	11.300	14.186	2,435
2022-12-05	11.900	11.900	11.400	11.500	14.437	15,793
2022-12-02	10.950	11.850	10.900	11.850	14.877	35,436
2022-12-01	12.100	12.150	11.000	11.100	13.935	35,436
2022-11-30	12.600	12.600	11.900	12.100	15.190	29,944
2022-11-29	12.250	13.600	11.500	12.600	15.818	205,006
2022-11-28	10.800	12.050	10.600	11.500	14.437	61,288
2022-11-25	10.500	10.500	10.450	10.450	13.119	6,285
2022-11-24	10.600	10.600	10.450	10.450	13.119	3,929
2022-11-23	10.550	10.550	10.550	10.550	13.245	825
2022-11-22	10.500	10.500	10.500	10.500	13.182	3,182
2022-11-21	10.400	10.400	10.400	10.400	13.056	0
2022-11-18	10.050	10.500	10.000	10.400	13.056	55,317
2022-11-17	10.500	10.500	10.500	10.500	13.182	825
2022-11-16	11.550	11.550	10.450	10.450	13.119	17,444
2022-11-15	11.100	11.250	11.100	11.200	14.061	6,285
2022-11-14	11.100	11.100	11.100	11.100	13.935	0
2022-11-11	10.550	11.050	10.550	10.800	13.558	15,819
2022-11-10	10.600	10.600	10.600	10.600	13.307	0
2022-11-09	10.550	11.000	10.550	10.600	13.307	11,086
2022-11-08	11.000	11.000	11.000	11.000	13.809	0
2022-11-07	11.000	11.000	11.000	11.000	13.809	0
2022-11-04	11.000	11.000	11.000	11.000	13.809	0
2022-11-03	11.000	11.000	11.000	11.000	13.809	0

← NewerPage 16 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.