MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.300	22.600	18.850	20.100	19.827	2,243,846
2026-04-27	16.800	20.700	16.800	20.600	20.320	1,581,068
2026-04-24	17.150	18.400	16.000	16.750	16.523	760,057
2026-04-23	19.100	19.800	15.800	16.300	16.079	998,002
2026-04-22	19.000	20.100	19.000	19.600	19.334	387,839
2026-04-21	19.350	20.450	18.900	19.800	19.531	738,704
2026-04-20	20.000	20.600	18.150	20.300	20.024	882,578
2026-04-17	19.700	20.350	19.300	19.800	19.531	561,261
2026-04-16	19.800	21.050	19.550	20.100	19.827	840,689
2026-04-15	19.600	21.800	19.550	20.000	19.728	817,413
2026-04-14	18.000	20.900	18.000	20.000	19.728	610,933
2026-04-13	18.800	18.800	17.050	18.600	18.347	514,788
2026-04-10	19.000	19.450	17.900	18.150	17.904	1,043,915
2026-04-09	21.700	21.700	19.250	19.400	19.137	924,211
2026-04-08	22.200	24.000	19.100	21.700	21.405	962,871
2026-04-07	22.900	25.000	20.800	21.500	21.208	2,254,496
2026-04-02	18.700	25.600	17.800	22.400	22.096	3,270,427
2026-04-01	15.150	21.050	14.400	19.650	19.383	1,593,509
2026-03-31	15.500	15.750	14.250	14.750	14.550	897,452
2026-03-30	14.450	15.700	13.600	15.700	15.487	661,745
2026-03-27	14.600	16.100	14.400	14.600	14.402	1,189,202
2026-03-26	14.600	15.500	14.250	14.950	14.747	867,587
2026-03-25	13.800	14.300	13.650	14.250	14.056	175,153
2026-03-24	14.700	14.700	13.900	14.050	13.859	354,053
2026-03-23	13.350	16.150	13.350	14.600	14.402	698,474
2026-03-20	12.500	13.650	12.500	13.550	13.366	348,773
2026-03-19	12.500	13.100	11.950	12.450	12.281	89,032
2026-03-18	12.800	13.050	11.750	12.500	12.330	263,655
2026-03-17	13.800	14.350	12.500	13.050	12.873	447,223
2026-03-16	12.850	15.600	12.850	13.900	13.711	1,059,544
2026-03-13	11.900	13.000	11.850	12.850	12.676	515,373
2026-03-12	11.600	12.250	11.150	11.700	11.541	115,950
2026-03-11	11.550	12.200	11.550	12.050	11.886	157,404
2026-03-10	11.800	12.400	11.550	12.050	11.886	110,553
2026-03-09	11.450	12.150	11.450	11.500	11.344	243,557
2026-03-06	11.650	12.200	11.400	11.800	11.640	69,146
2026-03-05	12.400	12.400	11.800	12.050	11.886	92,766
2026-03-04	11.900	12.300	11.700	11.850	11.689	71,521
2026-03-03	12.800	13.150	11.750	12.350	12.182	158,610
2026-03-02	12.300	13.500	12.300	12.900	12.725	232,207
2026-02-26	12.350	12.500	11.450	12.200	12.034	378,295
2026-02-25	12.450	13.300	12.000	12.800	12.626	556,021
2026-02-24	12.200	13.200	11.800	12.750	12.577	371,153
2026-02-23	11.900	12.600	11.450	12.050	11.886	831,761
2026-02-11	9.380	13.600	9.380	11.900	11.738	1,078,569
2026-02-10	9.470	9.470	9.080	9.400	9.272	56,314
2026-02-09	9.590	9.590	9.120	9.470	9.341	83,909
2026-02-06	9.050	9.570	9.050	9.570	9.440	61,015
2026-02-05	9.490	9.840	9.040	9.470	9.341	78,462
2026-02-04	9.520	9.550	9.100	9.120	8.996	7,618
2026-02-03	9.540	9.540	9.080	9.120	8.996	28,091
2026-02-02	9.330	9.500	9.100	9.500	9.371	23,228
2026-01-30	9.680	9.690	9.200	9.330	9.203	61,300
2026-01-29	9.330	10.050	9.170	9.510	9.381	177,681
2026-01-28	9.370	9.420	9.070	9.330	9.203	232,579
2026-01-27	9.270	9.750	9.270	9.750	9.618	54,555
2026-01-26	9.260	9.800	9.000	9.720	9.588	411,724
2026-01-23	8.970	9.200	8.770	9.200	9.075	118,364
2026-01-22	9.040	9.230	9.000	9.200	9.075	40,784
2026-01-21	9.220	9.220	8.980	9.210	9.085	48,231

← NewerPage 3 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.