MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.200	15.000	13.000	15.000	15.000	356,020
2026-07-22	14.150	14.150	13.450	14.050	14.050	147,103
2026-07-21	14.250	14.250	13.700	13.800	13.800	172,371
2026-07-20	14.550	14.550	13.000	14.300	14.300	256,298
2026-07-17	14.500	15.050	14.150	14.700	14.700	263,449
2026-07-16	15.350	15.450	14.450	15.000	15.000	246,695
2026-07-15	15.300	16.000	14.000	14.750	14.750	236,977
2026-07-14	16.100	16.100	14.450	14.800	14.800	444,875
2026-07-13	15.700	16.500	15.200	15.600	15.600	179,756
2026-07-10	16.300	16.300	16.300	16.300	16.079	0
2026-07-09	16.000	16.700	15.750	16.300	16.079	91,793
2026-07-08	16.450	16.550	15.000	16.000	15.568	251,275
2026-07-07	16.200	16.900	15.800	16.400	16.177	178,258
2026-07-06	17.150	18.400	16.200	16.600	16.375	305,016
2026-07-03	15.900	17.350	15.750	17.000	16.769	199,648
2026-07-02	15.800	16.700	15.050	16.700	16.473	116,910
2026-07-01	17.100	17.100	16.000	16.500	16.276	391,879
2026-06-30	16.100	17.050	16.100	17.050	16.818	158,851
2026-06-29	17.100	17.100	16.150	16.850	16.621	245,886
2026-06-26	17.200	17.200	16.100	16.800	16.572	424,013
2026-06-25	17.250	17.650	16.250	17.500	17.262	427,290
2026-06-24	17.500	17.600	16.250	16.900	16.671	437,540
2026-06-23	18.400	18.650	16.700	17.450	17.213	422,263
2026-06-22	17.600	18.400	16.400	18.100	17.854	494,903
2026-06-18	16.850	17.600	15.900	17.600	17.361	634,747
2026-06-17	17.150	18.000	15.800	17.800	17.558	497,890
2026-06-16	18.050	18.050	16.000	16.800	16.572	890,170
2026-06-15	18.600	19.400	17.100	17.350	17.114	408,138
2026-06-12	18.550	19.400	17.650	18.000	17.756	887,000
2026-06-11	19.300	20.000	17.800	19.200	18.939	801,429
2026-06-10	20.500	21.200	19.600	20.200	19.926	499,120
2026-06-09	22.100	22.100	20.050	20.750	20.468	539,161
2026-06-08	22.500	22.500	19.900	21.600	21.307	399,203
2026-06-05	24.200	25.300	22.300	23.750	23.427	576,504
2026-06-04	23.900	24.050	22.050	23.650	23.329	502,106
2026-06-03	23.600	25.450	23.400	24.300	23.970	1,432,284
2026-06-02	22.500	24.400	22.000	24.000	23.674	1,118,921
2026-06-01	21.900	22.950	21.500	21.500	21.208	641,090
2026-05-29	22.300	23.500	21.450	22.250	21.948	563,867
2026-05-28	22.800	22.800	20.850	21.100	20.813	700,295
2026-05-27	24.600	24.650	21.800	22.050	21.751	1,348,997
2026-05-26	25.500	26.200	23.750	24.000	23.674	887,245
2026-05-25	23.400	26.300	21.950	25.300	24.956	1,368,022
2026-05-22	24.400	24.400	21.900	23.000	22.688	2,087,274
2026-05-21	25.500	25.500	23.150	23.350	23.033	1,264,556
2026-05-20	26.300	26.500	24.850	25.000	24.660	725,446
2026-05-19	27.150	27.150	25.800	26.300	25.943	561,812
2026-05-18	25.500	27.000	25.400	26.600	26.239	878,748
2026-05-15	29.450	30.000	26.000	26.450	26.091	1,783,556
2026-05-14	30.700	31.500	28.050	28.950	28.557	2,109,220
2026-05-13	30.600	32.050	28.650	30.100	29.691	3,820,833
2026-05-12	28.300	32.000	25.900	31.100	30.678	3,175,295
2026-05-11	29.650	30.500	26.000	27.700	27.324	2,185,224
2026-05-08	35.000	35.700	27.000	29.900	29.494	4,547,392
2026-05-07	31.550	35.900	31.450	35.050	34.574	6,127,906
2026-05-06	30.500	33.350	27.600	31.150	30.727	9,994,393
2026-05-05	23.500	32.500	21.650	30.100	29.691	9,890,331
2026-05-04	19.300	24.250	19.000	23.500	23.181	6,081,339
2026-04-30	19.800	19.850	17.900	19.150	18.890	905,768
2026-04-29	20.100	21.200	17.550	19.800	19.531	1,421,886

← NewerPage 2 of 21 · 1,219 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.