MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.000	11.000	11.000	11.000	13.809	0
2022-11-02	11.000	11.000	11.000	11.000	13.809	7
2022-11-01	10.800	10.800	10.800	10.800	13.558	0
2022-10-31	10.800	10.800	10.800	10.800	13.558	0
2022-10-28	10.800	10.800	10.800	10.800	13.558	0
2022-10-27	10.800	10.800	10.800	10.800	13.558	0
2022-10-26	10.250	10.800	10.200	10.800	13.558	15,722
2022-10-25	10.600	10.600	10.600	10.600	13.307	0
2022-10-24	10.600	10.600	10.600	10.600	13.307	0
2022-10-21	10.600	10.600	10.600	10.600	13.307	0
2022-10-20	10.600	10.600	10.600	10.600	13.307	786
2022-10-19	10.600	10.600	10.600	10.600	13.307	0
2022-10-18	10.200	10.600	10.200	10.600	13.307	4,007
2022-10-17	10.200	10.500	10.200	10.500	13.182	3,929
2022-10-14	10.150	10.200	10.100	10.200	12.805	14,143
2022-10-13	11.050	11.050	10.150	10.150	12.742	9,429
2022-10-12	11.100	11.300	10.550	10.700	13.433	33,142
2022-10-11	11.550	11.550	11.400	11.500	14.437	11,239
2022-10-07	12.000	12.000	12.000	12.000	15.065	0
2022-10-06	12.000	12.000	12.000	12.000	15.065	220
2022-10-05	11.900	11.900	11.700	11.800	14.814	14,969
2022-10-04	11.450	11.900	11.450	11.900	14.939	11,786
2022-10-03	11.450	11.450	11.450	11.450	14.374	0
2022-09-30	11.450	11.450	11.450	11.450	14.374	0
2022-09-29	11.500	11.500	11.000	11.000	13.809	16,500
2022-09-28	11.450	11.500	11.400	11.500	14.437	11,786
2022-09-27	11.450	11.600	11.450	11.600	14.563	7,818
2022-09-26	11.500	12.000	11.500	11.500	14.437	3,929
2022-09-23	11.900	12.000	11.900	12.000	15.065	4,007
2022-09-22	12.450	12.450	12.450	12.450	15.630	0
2022-09-21	12.450	12.450	12.450	12.450	15.630	0
2022-09-20	12.450	12.450	12.450	12.450	15.630	0
2022-09-19	12.450	12.450	12.450	12.450	15.630	0
2022-09-16	12.450	12.450	12.450	12.450	15.630	0
2022-09-15	11.800	12.450	11.800	12.450	15.630	14,301
2022-09-14	12.300	12.300	12.300	12.300	15.442	0
2022-09-13	12.350	12.350	12.000	12.300	15.442	5,657
2022-09-12	12.500	12.550	12.400	12.400	15.567	11,000
2022-09-08	12.750	12.750	12.750	12.750	16.006	157
2022-09-07	12.200	12.350	12.200	12.350	15.504	19,132
2022-09-06	12.850	12.850	12.000	12.350	15.504	17,050
2022-09-05	12.350	12.500	12.350	12.500	15.693	47,144
2022-09-02	12.950	12.950	12.950	12.950	16.258	0
2022-09-01	12.800	12.950	12.800	12.950	16.258	11,947
2022-08-31	13.400	13.400	13.400	13.400	16.823	78
2022-08-30	12.750	13.200	12.550	12.950	16.258	125,011
2022-08-29	12.850	13.600	12.750	13.000	16.320	34,573
2022-08-26	13.300	14.250	12.950	13.450	16.885	77,696
2022-08-25	13.150	13.200	12.800	13.200	16.571	3,215
2022-08-24	13.100	13.250	12.600	12.700	15.944	51,860
2022-08-23	13.000	13.100	12.500	13.100	16.446	38,503
2022-08-22	12.050	13.000	12.000	12.450	15.630	123,605
2022-08-19	11.650	12.050	11.650	12.050	15.128	5,657
2022-08-18	12.050	12.100	12.050	12.100	15.190	78
2022-08-17	12.000	12.000	12.000	12.000	15.065	23
2022-08-16	11.750	12.000	11.750	12.000	15.065	4,046
2022-08-15	12.000	12.000	11.950	11.950	15.002	337
2022-08-12	11.500	12.000	11.500	11.500	14.437	10,348
2022-08-11	11.500	11.500	11.500	11.500	14.437	180
2022-08-10	11.550	11.550	11.500	11.500	14.437	23

← NewerPage 17 of 21 · 1,216 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.