MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	11.250	11.250	11.250	11.250	14.123	23
2022-05-12	11.250	11.250	11.250	11.250	14.123	0
2022-05-11	11.150	11.250	11.100	11.250	14.123	12,595
2022-05-10	11.150	11.650	11.150	11.450	14.374	1,964
2022-05-09	11.500	11.500	11.500	11.500	14.437	0
2022-05-06	11.250	11.500	11.200	11.500	14.437	17,364
2022-05-05	11.550	11.800	11.550	11.800	14.814	2,357
2022-05-04	11.400	11.450	11.400	11.450	14.374	19,643
2022-05-03	11.450	11.850	11.400	11.850	14.877	25,968
2022-04-29	11.450	11.950	11.450	11.950	15.002	2,357
2022-04-28	11.500	11.600	11.500	11.600	14.563	7,857
2022-04-27	11.600	11.600	11.500	11.600	14.563	13,357
2022-04-26	11.900	12.400	11.900	11.900	14.939	23,972
2022-04-25	11.900	11.900	11.750	11.750	14.751	16,971
2022-04-22	11.950	11.950	11.950	11.950	15.002	0
2022-04-21	12.500	12.500	11.950	11.950	15.002	12,571
2022-04-20	11.950	12.900	11.950	12.600	15.818	17,679
2022-04-19	12.550	12.550	11.950	11.950	15.002	1,650
2022-04-18	11.800	12.500	11.800	12.350	15.504	21,764
2022-04-15	11.800	11.800	11.800	11.800	14.814	0
2022-04-14	11.750	11.800	11.250	11.800	14.814	4,714
2022-04-13	11.250	11.750	11.250	11.750	14.751	50,287
2022-04-12	11.650	11.750	11.400	11.750	14.751	24,357
2022-04-11	12.000	12.000	12.000	12.000	15.065	0
2022-04-08	12.000	12.000	12.000	12.000	15.065	0
2022-04-07	12.000	12.000	12.000	12.000	15.065	3,150
2022-04-06	11.950	11.950	11.900	11.950	15.002	11,786
2022-04-01	12.300	12.350	11.800	12.300	15.442	33,024
2022-03-31	11.100	12.200	11.100	11.900	14.939	16,580
2022-03-30	12.150	12.150	12.000	12.000	15.065	12,611
2022-03-29	12.050	12.600	12.050	12.050	15.128	15,722
2022-03-28	12.000	12.000	12.000	12.000	15.065	0
2022-03-25	12.050	12.050	12.000	12.000	15.065	7,857
2022-03-24	12.050	12.050	12.050	12.050	15.128	7
2022-03-23	12.050	12.050	12.050	12.050	15.128	7
2022-03-22	12.050	12.050	12.050	12.050	15.128	0
2022-03-21	12.050	12.050	12.050	12.050	15.128	0
2022-03-18	12.050	12.050	12.050	12.050	15.128	7
2022-03-17	11.800	11.800	11.800	11.800	14.814	0
2022-03-16	11.800	11.800	11.800	11.800	14.814	3,182
2022-03-15	11.900	12.000	11.400	11.500	14.437	21,647
2022-03-14	12.300	12.350	12.300	12.350	15.504	6,293
2022-03-11	12.300	12.400	12.000	12.300	15.442	11,801
2022-03-10	12.400	12.400	12.400	12.400	15.567	3,182
2022-03-09	12.000	12.000	12.000	12.000	15.065	0
2022-03-08	12.000	12.000	12.000	12.000	15.065	1,571
2022-03-07	12.550	12.550	12.000	12.000	15.065	19,651
2022-03-04	13.200	13.200	13.150	13.150	16.509	8,643
2022-03-03	13.250	13.250	13.250	13.250	16.634	785
2022-03-02	13.250	13.250	13.250	13.250	16.634	0
2022-03-01	13.200	13.250	13.150	13.250	16.634	13,357
2022-02-25	13.200	13.200	13.150	13.150	16.509	7,857
2022-02-24	13.550	13.550	13.050	13.050	16.383	9,428
2022-02-23	13.300	13.300	13.300	13.300	16.697	0
2022-02-22	13.300	13.700	13.300	13.300	16.697	6,325
2022-02-21	13.600	13.700	13.400	13.600	17.074	22,000
2022-02-18	13.800	13.800	13.800	13.800	17.325	0
2022-02-17	13.600	13.800	13.600	13.800	17.325	14,928
2022-02-16	14.350	14.350	14.350	14.350	18.015	0
2022-02-15	14.200	14.350	14.200	14.350	18.015	3,928

← NewerPage 19 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.