MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.950	11.950	11.400	11.400	14.312	24,357
2022-08-05	11.950	12.550	11.900	11.900	14.939	20,838
2022-08-04	12.700	12.700	11.550	11.950	15.002	22,992
2022-08-03	13.800	14.500	11.850	12.700	15.944	67,266
2022-08-02	13.300	15.050	13.200	14.500	18.203	140,960
2022-08-01	11.550	13.200	11.550	13.100	16.446	36,206
2022-07-29	11.600	12.100	11.350	12.100	15.190	113,460
2022-07-28	12.000	12.200	11.400	11.500	14.437	151,646
2022-07-27	11.450	11.500	11.350	11.400	14.312	22,000
2022-07-26	11.750	12.050	11.450	11.550	14.500	39,286
2022-07-25	10.700	11.700	10.700	11.700	14.688	23,768
2022-07-22	11.200	11.250	11.000	11.000	13.809	6,285
2022-07-21	10.650	11.050	10.500	11.050	13.872	9,428
2022-07-20	10.600	10.600	10.600	10.600	13.307	785
2022-07-19	10.100	10.550	10.100	10.550	13.245	1,571
2022-07-18	10.200	10.550	10.150	10.500	13.182	11,786
2022-07-15	10.200	10.200	10.200	10.200	12.805	0
2022-07-14	10.200	10.200	10.200	10.200	12.805	0
2022-07-13	10.200	10.500	10.150	10.200	12.805	13,163
2022-07-12	9.970	10.200	9.970	10.200	12.805	15,832
2022-07-11	10.700	10.800	9.800	10.000	12.554	54,215
2022-07-08	9.840	11.150	9.360	10.750	13.496	119,510
2022-07-07	10.400	10.400	9.840	10.000	12.554	27,500
2022-07-06	10.450	10.450	10.300	10.350	12.994	11,786
2022-07-05	10.450	10.600	10.400	10.500	13.182	58,930
2022-07-04	10.700	10.850	10.400	10.800	13.558	52,094
2022-07-01	10.550	10.950	10.550	10.550	13.245	21,214
2022-06-30	10.500	10.700	10.500	10.600	13.307	12,571
2022-06-29	10.650	10.700	10.550	10.550	13.245	17,286
2022-06-28	10.850	10.950	10.650	10.650	13.370	14,144
2022-06-27	10.950	11.000	10.650	10.950	13.747	26,715
2022-06-24	11.000	11.000	10.800	11.000	13.809	18,421
2022-06-23	10.600	10.800	10.600	10.650	13.370	10,214
2022-06-22	11.150	11.150	11.150	11.150	13.998	0
2022-06-21	11.150	11.150	11.150	11.150	13.998	0
2022-06-20	10.950	11.150	10.800	11.150	13.998	16,500
2022-06-17	10.800	10.900	10.750	10.850	13.621	150,861
2022-06-16	10.800	10.800	10.800	10.800	13.558	785
2022-06-15	10.850	10.950	10.800	10.800	13.558	10,135
2022-06-14	11.000	11.000	11.000	11.000	13.809	0
2022-06-13	11.000	11.100	11.000	11.000	13.809	16,500
2022-06-10	11.550	11.550	11.000	11.000	13.809	25,151
2022-06-09	11.550	11.550	11.550	11.550	14.500	0
2022-06-08	11.650	11.650	11.550	11.550	14.500	7,857
2022-06-07	11.800	11.800	11.800	11.800	14.814	0
2022-06-06	11.750	11.800	11.650	11.800	14.814	22,030
2022-06-02	12.250	12.300	12.100	12.100	15.190	7,553
2022-06-01	11.800	11.850	11.750	11.750	14.751	8,250
2022-05-31	11.300	11.800	11.300	11.800	14.814	7,896
2022-05-30	11.100	11.100	11.100	11.100	13.935	0
2022-05-27	11.100	11.100	11.100	11.100	13.935	0
2022-05-26	11.100	11.100	11.100	11.100	13.935	0
2022-05-25	11.100	11.100	11.100	11.100	13.935	0
2022-05-24	11.150	11.150	11.100	11.100	13.935	1,610
2022-05-23	11.100	11.100	11.100	11.100	13.935	0
2022-05-20	11.200	11.200	11.000	11.100	13.935	8,053
2022-05-19	11.200	11.200	11.200	11.200	14.061	0
2022-05-18	11.200	11.200	11.200	11.200	14.061	39
2022-05-17	11.150	11.200	11.150	11.200	14.061	15,793
2022-05-16	11.250	11.250	11.250	11.250	14.123	39

← NewerPage 18 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.