MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.050	10.050	9.850	10.050	12.617	40,588
2025-10-22	10.150	10.150	10.150	10.150	12.742	0
2025-10-21	10.300	10.350	9.800	10.200	12.805	61,375
2025-10-20	10.250	10.250	10.150	10.250	12.868	11,044
2025-10-17	10.450	10.450	9.960	10.250	12.868	65,711
2025-10-16	9.500	10.450	9.500	10.450	13.119	77,485
2025-10-15	10.050	10.050	9.550	9.990	12.542	8,879
2025-10-14	10.050	10.100	9.900	9.980	12.529	29,158
2025-10-13	10.100	10.250	9.790	10.050	12.617	29,100
2025-10-09	10.100	10.500	9.900	10.350	12.994	43,767
2025-10-08	9.700	10.050	9.700	10.050	12.617	4,726
2025-10-07	9.970	10.350	9.970	10.050	12.617	21,690
2025-10-03	10.350	10.350	10.200	10.350	12.994	2,357
2025-10-02	10.250	10.300	9.940	10.300	12.931	18,871
2025-10-01	10.300	10.300	10.150	10.250	12.868	8,644
2025-09-30	10.150	10.400	9.900	10.300	12.931	8,793
2025-09-26	10.400	10.400	9.900	10.150	12.742	38,585
2025-09-25	10.450	10.450	10.050	10.400	13.056	3,866
2025-09-24	10.450	10.450	9.930	10.450	13.119	62,359
2025-09-23	10.300	10.800	9.990	10.400	13.056	50,354
2025-09-22	10.300	10.400	10.250	10.400	13.056	8,647
2025-09-19	10.450	10.450	9.930	10.300	12.931	46,418
2025-09-18	10.650	10.650	9.970	10.500	13.182	90,507
2025-09-17	10.650	10.650	10.300	10.650	13.370	7,869
2025-09-16	10.650	10.650	10.200	10.650	13.370	5,816
2025-09-15	11.150	11.150	10.100	10.400	13.056	62,289
2025-09-12	11.050	11.300	10.550	11.150	13.998	117,896
2025-09-11	10.250	12.100	10.200	11.050	13.872	75,776
2025-09-10	10.050	10.350	9.810	10.350	12.994	27,588
2025-09-09	10.250	10.250	9.660	10.050	12.617	43,773
2025-09-08	10.250	10.250	9.970	10.250	12.868	17,367
2025-09-05	10.350	10.450	9.970	10.250	12.868	32,923
2025-09-04	10.000	10.450	9.970	10.300	12.931	32,219
2025-09-03	10.400	10.450	9.970	10.450	13.119	55,161
2025-09-02	10.300	11.050	10.000	10.450	13.119	120,661
2025-09-01	10.250	10.300	9.800	10.300	12.931	52,652
2025-08-29	10.250	10.400	9.810	10.250	12.868	40,921
2025-08-28	10.350	10.350	10.000	10.250	12.868	3,168
2025-08-27	10.350	10.350	9.970	10.350	12.994	9,430
2025-08-26	10.250	10.250	9.900	10.150	12.742	13,359
2025-08-25	10.300	10.500	10.000	10.250	12.868	12,142
2025-08-22	10.250	10.250	10.250	10.250	12.868	0
2025-08-21	9.950	10.400	9.830	10.250	12.868	38,022
2025-08-20	9.820	9.820	9.460	9.810	12.316	30,679
2025-08-19	9.850	9.850	9.500	9.830	12.341	1,573
2025-08-18	9.740	9.940	9.400	9.890	12.416	98,353
2025-08-15	10.200	10.200	9.740	10.200	12.805	30,661
2025-08-14	10.150	10.600	9.700	10.200	12.805	45,970
2025-08-13	10.050	10.550	9.770	10.100	12.680	122,029
2025-08-12	10.200	10.200	9.810	10.050	12.617	42,435
2025-08-11	9.910	10.150	9.910	10.150	12.742	17,308
2025-08-08	10.550	10.550	9.950	10.100	12.680	97,479
2025-08-07	10.200	10.650	10.150	10.500	13.182	111,876
2025-08-06	10.550	10.700	10.250	10.650	13.370	52,846
2025-08-05	10.500	10.800	10.250	10.600	13.307	26,563
2025-08-04	10.500	10.850	10.300	10.650	13.370	23,029
2025-08-01	11.000	11.000	11.000	11.000	13.809	0
2025-07-31	11.350	11.800	10.500	11.000	13.809	110,399
2025-07-30	10.350	11.500	10.350	11.350	14.249	293,654
2025-07-29	10.600	10.600	10.050	10.350	12.994	26,106

← NewerPage 5 of 21 · 1,215 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.