MicroBase Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.200 | 9.570 | 8.940 | 9.220 | 9.095 | 138,242 |
| 2026-01-19 | 8.970 | 9.280 | 8.940 | 9.210 | 9.085 | 23,578 |
| 2026-01-16 | 9.370 | 9.370 | 8.950 | 9.240 | 9.115 | 22,404 |
| 2026-01-15 | 9.000 | 9.380 | 8.970 | 9.380 | 9.253 | 74,767 |
| 2026-01-14 | 9.000 | 9.350 | 8.920 | 9.350 | 9.223 | 64,812 |
| 2026-01-13 | 9.340 | 9.380 | 8.920 | 9.130 | 9.006 | 108,520 |
| 2026-01-12 | 9.030 | 9.420 | 8.970 | 9.230 | 9.105 | 37,080 |
| 2026-01-09 | 9.020 | 9.390 | 8.970 | 9.030 | 8.907 | 116,308 |
| 2026-01-08 | 9.230 | 9.400 | 8.830 | 9.290 | 9.164 | 93,028 |
| 2026-01-07 | 9.250 | 9.260 | 8.800 | 9.260 | 9.134 | 58,319 |
| 2026-01-06 | 9.340 | 9.340 | 8.400 | 8.900 | 8.779 | 64,085 |
| 2026-01-05 | 9.340 | 9.340 | 8.900 | 9.220 | 9.095 | 30,338 |
| 2026-01-02 | 9.300 | 9.450 | 8.970 | 9.350 | 9.223 | 59,059 |
| 2025-12-31 | 9.420 | 9.420 | 9.320 | 9.320 | 9.193 | 10,002 |
| 2025-12-30 | 9.450 | 9.890 | 8.960 | 9.430 | 9.302 | 190,624 |
| 2025-12-29 | 9.830 | 9.830 | 9.370 | 9.780 | 9.647 | 34,227 |
| 2025-12-26 | 9.900 | 9.900 | 9.480 | 9.800 | 9.667 | 31,850 |
| 2025-12-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.766 | 1 |
| 2025-12-23 | 9.630 | 10.000 | 9.600 | 9.900 | 9.766 | 40,312 |
| 2025-12-22 | 9.830 | 9.830 | 9.500 | 9.630 | 9.499 | 18,377 |
| 2025-12-19 | 10.000 | 10.000 | 9.500 | 9.830 | 9.697 | 56,821 |
| 2025-12-18 | 9.980 | 10.050 | 9.510 | 9.680 | 9.549 | 82,836 |
| 2025-12-17 | 9.990 | 10.000 | 9.510 | 9.980 | 9.844 | 21,154 |
| 2025-12-16 | 10.150 | 10.150 | 9.570 | 9.990 | 9.854 | 60,853 |
| 2025-12-15 | 9.700 | 10.150 | 9.660 | 10.100 | 9.963 | 20,958 |
| 2025-12-12 | 9.750 | 10.350 | 9.700 | 10.200 | 10.062 | 133,448 |
| 2025-12-11 | 9.710 | 10.200 | 9.670 | 9.800 | 9.667 | 87,611 |
| 2025-12-10 | 10.550 | 10.550 | 9.650 | 10.050 | 9.914 | 64,577 |
| 2025-12-09 | 11.500 | 12.100 | 10.200 | 10.550 | 10.407 | 143,261 |
| 2025-12-08 | 11.734 | 11.734 | 11.734 | 11.734 | 11.575 | 0 |
| 2025-12-05 | 11.734 | 11.734 | 11.734 | 11.734 | 11.575 | 0 |
| 2025-12-04 | 11.734 | 11.734 | 11.734 | 11.734 | 11.575 | 0 |
| 2025-12-03 | 11.734 | 11.734 | 11.734 | 11.734 | 11.575 | 0 |
| 2025-12-02 | 11.734 | 11.734 | 11.734 | 11.734 | 11.575 | 0 |
| 2025-12-01 | 9.100 | 9.410 | 8.520 | 9.220 | 11.575 | 89,072 |
| 2025-11-28 | 8.850 | 9.250 | 8.850 | 9.160 | 11.500 | 74,490 |
| 2025-11-27 | 9.730 | 9.730 | 8.550 | 9.070 | 11.387 | 88,491 |
| 2025-11-26 | 9.430 | 9.470 | 9.010 | 9.380 | 11.776 | 37,717 |
| 2025-11-25 | 9.360 | 9.780 | 9.000 | 9.780 | 12.278 | 37,729 |
| 2025-11-24 | 9.360 | 9.360 | 9.360 | 9.360 | 11.751 | 0 |
| 2025-11-21 | 9.420 | 9.450 | 8.950 | 9.220 | 11.575 | 37,734 |
| 2025-11-20 | 9.500 | 9.880 | 9.390 | 9.830 | 12.341 | 23,575 |
| 2025-11-19 | 9.700 | 9.730 | 9.650 | 9.730 | 12.215 | 22,003 |
| 2025-11-18 | 9.930 | 9.930 | 9.470 | 9.730 | 12.215 | 56,192 |
| 2025-11-17 | 9.700 | 10.100 | 9.400 | 9.930 | 12.466 | 46,760 |
| 2025-11-14 | 9.720 | 9.720 | 9.720 | 9.720 | 12.203 | 0 |
| 2025-11-13 | 9.560 | 10.000 | 9.300 | 9.600 | 12.052 | 28,321 |
| 2025-11-12 | 9.600 | 10.050 | 9.310 | 10.000 | 12.554 | 39,372 |
| 2025-11-11 | 9.880 | 9.880 | 9.400 | 9.630 | 12.090 | 7,074 |
| 2025-11-10 | 9.970 | 9.970 | 9.350 | 9.850 | 12.366 | 79,364 |
| 2025-11-07 | 9.970 | 9.970 | 9.970 | 9.970 | 12.517 | 276 |
| 2025-11-06 | 9.600 | 10.050 | 9.600 | 9.970 | 12.517 | 13,386 |
| 2025-11-05 | 9.500 | 9.930 | 9.500 | 9.820 | 12.328 | 7,151 |
| 2025-11-04 | 9.750 | 10.100 | 9.730 | 9.940 | 12.479 | 66,409 |
| 2025-11-03 | 9.990 | 9.990 | 9.730 | 9.930 | 12.466 | 22,787 |
| 2025-10-31 | 10.150 | 10.150 | 9.720 | 9.990 | 12.542 | 395 |
| 2025-10-30 | 10.100 | 10.100 | 9.780 | 9.990 | 12.542 | 9,432 |
| 2025-10-29 | 10.150 | 10.150 | 9.720 | 10.050 | 12.617 | 20,264 |
| 2025-10-28 | 9.950 | 10.150 | 9.900 | 10.100 | 12.680 | 55,083 |
| 2025-10-27 | 10.300 | 10.300 | 9.970 | 10.150 | 12.742 | 70,021 |
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.