MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	14.300	14.500	14.300	14.500	18.203	9,428
2022-02-11	15.000	15.000	15.000	15.000	18.831	785
2022-02-10	15.000	15.000	15.000	15.000	18.831	785
2022-02-09	14.250	14.250	14.200	14.250	17.890	11,786
2022-02-08	14.500	14.500	14.500	14.500	18.203	3,928
2022-02-07	14.250	14.250	14.250	14.250	17.890	3,928
2022-01-26	14.250	14.250	14.250	14.250	17.890	785
2022-01-25	14.900	14.900	14.900	14.900	18.706	0
2022-01-24	14.900	14.900	14.900	14.900	18.706	785
2022-01-21	14.450	14.500	14.300	14.300	17.952	3,142
2022-01-20	14.450	14.500	14.450	14.450	18.141	9,428
2022-01-19	14.450	14.500	14.450	14.500	18.203	9,428
2022-01-18	14.450	14.450	14.450	14.450	18.141	2,357
2022-01-17	15.200	15.200	15.200	15.200	19.082	0
2022-01-14	15.100	15.200	15.000	15.200	19.082	6,367
2022-01-13	15.550	16.200	15.500	15.500	19.459	17,286
2022-01-12	15.000	15.500	15.000	15.200	19.082	7,071
2022-01-11	15.600	15.600	15.600	15.600	19.584	0
2022-01-10	15.600	15.600	15.600	15.600	19.584	0
2022-01-07	15.600	15.600	15.600	15.600	19.584	0
2022-01-06	15.200	15.600	15.200	15.600	19.584	5,500
2022-01-05	15.750	15.750	15.750	15.750	19.773	785
2022-01-04	15.500	16.000	15.300	15.500	19.459	43,451
2022-01-03	15.050	15.100	15.050	15.100	18.957	10,214
2021-12-30	14.450	14.450	14.450	14.450	18.141	1,571
2021-12-29	14.550	14.550	14.550	14.550	18.266	1,571
2021-12-28	15.250	15.250	14.550	15.000	18.831	3,221
2021-12-27	15.000	15.000	15.000	15.000	18.831	0
2021-12-24	15.000	15.000	15.000	15.000	18.831	0
2021-12-23	15.000	15.000	15.000	15.000	18.831	2,357
2021-12-22	15.200	15.200	14.600	15.150	19.019	3,144
2021-12-21	15.100	15.100	15.100	15.100	18.957	1,573
2021-12-20	15.000	15.100	15.000	15.100	18.957	4,792
2021-12-17	15.500	15.500	15.000	15.000	18.831	15,714
2021-12-16	15.100	15.100	15.100	15.100	18.957	0
2021-12-15	15.000	15.150	15.000	15.100	18.957	64,570
2021-12-14	15.100	15.200	15.000	15.000	18.831	83,287
2021-12-13	15.050	15.050	15.000	15.000	18.831	785,734
2021-12-10	14.500	14.500	14.500	14.500	18.203	0
2021-12-09	14.500	14.500	14.500	14.500	18.203	0
2021-12-08	14.300	14.600	14.300	14.500	18.203	22,000
2021-12-07	14.500	14.500	14.500	14.500	18.203	0
2021-12-06	14.500	14.650	14.450	14.500	18.203	15,714
2021-12-03	14.250	14.400	13.800	14.250	17.890	47,929
2021-12-02	14.850	14.850	14.850	14.850	18.643	0
2021-12-01	14.750	14.850	14.700	14.850	18.643	11,707
2021-11-30	15.500	15.500	15.500	15.500	19.459	78
2021-11-29	15.550	15.550	14.800	14.800	18.580	22,786
2021-11-26	15.550	15.550	15.550	15.550	19.522	78
2021-11-25	15.600	15.700	15.400	15.600	19.584	33,236
2021-11-24	15.700	15.900	15.600	15.800	19.836	75,117
2021-11-23	15.850	16.100	15.450	15.550	19.522	41,362
2021-11-22	15.300	15.550	15.000	15.500	19.459	569,833
2021-11-19	15.000	15.600	14.600	15.500	19.459	162,175
2021-11-18	14.500	14.800	14.500	14.600	18.329	23,572
2021-11-17	14.500	14.700	14.000	14.600	18.329	69,930
2021-11-16	13.900	14.000	13.900	14.000	17.576	8,643
2021-11-15	14.100	14.150	13.800	13.900	17.450	48,919
2021-11-12	14.250	14.350	14.000	14.000	17.576	40,858
2021-11-11	14.650	14.700	14.650	14.700	18.455	7,857

← NewerPage 20 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.