MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.550	10.700	10.200	10.650	13.370	43,663
2025-07-25	10.550	10.550	10.100	10.500	13.182	1,628
2025-07-24	10.550	10.700	10.300	10.350	12.994	54,133
2025-07-23	10.250	10.850	10.100	10.600	13.307	121,289
2025-07-22	10.100	10.550	9.900	10.250	12.868	127,135
2025-07-21	9.940	10.800	9.850	10.500	13.182	36,935
2025-07-18	9.980	9.980	9.370	9.930	12.466	15,734
2025-07-17	10.000	10.050	9.300	9.990	12.542	77,805
2025-07-16	10.300	10.300	9.960	10.000	12.554	21,217
2025-07-15	10.300	10.300	9.950	10.300	12.931	8,645
2025-07-14	10.450	10.450	10.000	10.300	12.931	11,788
2025-07-11	10.550	10.550	10.100	10.450	13.119	25,952
2025-07-10	10.500	10.700	10.150	10.550	13.245	36,150
2025-07-09	10.350	10.900	9.960	10.350	12.994	70,073
2025-07-08	10.350	10.350	9.870	10.200	12.805	4,718
2025-07-07	10.350	10.350	10.000	10.350	12.994	4,716
2025-07-04	10.300	10.350	9.900	10.350	12.994	4,317
2025-07-03	10.150	10.300	9.900	10.300	12.931	5,402
2025-07-02	10.450	10.450	9.800	10.100	12.680	27,554
2025-07-01	9.740	10.600	9.740	10.450	13.119	18,512
2025-06-30	9.260	10.800	8.860	10.200	12.805	85,272
2025-06-27	9.070	9.260	8.810	9.260	11.625	22,045
2025-06-26	9.160	9.160	8.810	9.060	11.374	12,586
2025-06-25	9.170	9.170	8.810	9.160	11.500	4,748
2025-06-24	9.170	9.170	8.850	9.160	11.500	787
2025-06-23	8.900	9.250	8.800	8.880	11.148	3,240
2025-06-20	9.100	9.210	8.970	9.120	11.449	125,804
2025-06-19	9.080	9.150	8.780	9.150	11.487	39,746
2025-06-18	8.730	9.520	8.730	9.080	11.399	30,647
2025-06-17	8.770	9.100	8.770	9.020	11.324	39,538
2025-06-16	9.100	9.100	8.750	9.100	11.424	3,930
2025-06-13	9.050	9.140	8.960	9.080	11.399	27,503
2025-06-12	9.050	9.050	8.550	8.990	11.286	99,704
2025-06-11	9.360	9.410	8.870	9.000	11.299	43,879
2025-06-10	9.240	9.320	8.850	9.000	11.299	18,859
2025-06-09	9.430	9.430	8.770	9.200	11.550	44,853
2025-06-06	9.400	9.430	9.070	9.420	11.826	18,370
2025-06-05	9.830	9.830	9.060	9.520	11.951	16,522
2025-06-04	9.420	9.870	9.390	9.830	12.341	16,538
2025-06-03	9.400	9.420	8.950	9.420	11.826	3,539
2025-06-02	9.350	9.780	8.940	9.390	11.788	27,712
2025-05-29	10.200	10.200	9.350	9.730	12.215	52,381
2025-05-28	10.300	10.350	9.910	10.200	12.805	7,077
2025-05-27	10.050	10.500	9.900	10.350	12.994	22,006
2025-05-26	10.200	10.200	10.200	10.200	12.805	0
2025-05-23	9.800	10.250	9.800	10.200	12.805	5,518
2025-05-22	10.100	10.100	9.800	10.100	12.680	1,887
2025-05-21	10.000	10.100	9.560	10.100	12.680	1,140,863
2025-05-20	10.000	10.000	9.560	9.990	12.542	10,138
2025-05-19	10.000	10.200	9.700	10.050	12.617	8,647
2025-05-16	10.000	10.000	9.900	10.000	12.554	2,358
2025-05-15	9.700	10.050	9.610	9.850	12.366	18,383
2025-05-14	9.660	10.150	9.600	9.650	12.115	135,141
2025-05-13	9.690	10.150	9.640	9.660	12.127	13,359
2025-05-12	10.100	10.100	9.650	9.680	12.152	94,383
2025-05-09	10.150	10.150	9.650	10.100	12.680	787
2025-05-08	10.150	10.150	10.000	10.150	12.742	748
2025-05-07	10.150	10.450	10.000	10.250	12.868	36,532
2025-05-06	10.650	10.650	10.650	10.650	13.370	786
2025-05-05	10.200	10.650	10.200	10.650	13.370	1,573

← NewerPage 6 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.