MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.650	10.650	10.300	10.600	13.307	3,170
2025-04-30	10.650	10.650	10.650	10.650	13.370	1,456
2025-04-29	10.850	10.850	10.400	10.450	13.119	11,004
2025-04-28	10.500	11.000	10.350	10.850	13.621	45,980
2025-04-25	10.350	10.550	10.150	10.350	12.994	15,796
2025-04-24	10.650	10.650	10.150	10.350	12.994	7,078
2025-04-23	10.200	10.700	9.900	10.700	13.433	228,772
2025-04-22	10.100	10.100	9.650	10.050	12.617	21,467
2025-04-21	10.250	10.250	9.800	10.050	12.617	11,004
2025-04-18	10.200	10.250	9.970	10.200	12.805	14,854
2025-04-17	10.400	10.400	9.850	10.050	12.617	23,590
2025-04-16	10.500	10.500	10.000	10.000	12.554	19,653
2025-04-15	10.000	10.500	10.000	10.500	13.182	10,217
2025-04-14	10.050	10.500	9.970	10.150	12.742	18,863
2025-04-11	10.050	10.100	9.450	10.050	12.617	41,893
2025-04-10	9.400	11.000	9.400	10.500	13.182	112,018
2025-04-09	9.200	9.630	8.970	9.430	11.839	59,734
2025-04-08	9.430	9.920	9.430	9.740	12.228	16,862
2025-04-07	9.650	9.700	9.220	9.600	12.052	35,405
2025-04-02	10.450	10.850	10.100	10.300	12.931	77,952
2025-04-01	10.350	10.450	9.970	10.000	12.554	95,117
2025-03-31	10.300	10.350	9.850	10.050	12.617	69,481
2025-03-28	10.250	10.800	10.250	10.600	13.307	28,699
2025-03-27	10.500	10.800	10.300	10.500	13.182	24,361
2025-03-26	11.000	11.000	10.450	10.550	13.245	69,190
2025-03-25	11.000	11.000	10.500	10.800	13.558	25,956
2025-03-24	11.000	11.050	10.950	11.000	13.809	16,501
2025-03-21	11.000	11.050	10.500	10.800	13.558	38,261
2025-03-20	11.000	11.050	10.600	11.000	13.809	18,328
2025-03-19	11.000	11.050	10.650	11.050	13.872	12,454
2025-03-18	11.400	11.400	10.800	11.200	14.061	55,870
2025-03-17	11.350	11.350	10.900	11.000	13.809	103,569
2025-03-14	11.400	11.450	11.000	11.300	14.186	32,138
2025-03-13	11.250	11.550	11.200	11.450	14.374	16,582
2025-03-12	11.300	11.300	11.250	11.250	14.123	533
2025-03-11	11.000	11.350	10.950	11.300	14.186	23,601
2025-03-10	11.950	11.950	11.250	11.350	14.249	45,604
2025-03-07	11.450	11.900	11.450	11.550	14.500	16,538
2025-03-06	11.750	11.750	11.000	11.450	14.374	32,018
2025-03-05	11.750	12.200	11.300	11.700	14.688	33,880
2025-03-04	11.800	11.800	11.450	11.600	14.563	24,841
2025-03-03	12.000	12.000	11.450	11.800	14.814	22,406
2025-02-27	12.000	12.000	11.500	11.950	15.002	5
2025-02-26	12.050	12.050	11.250	11.800	14.814	32,227
2025-02-25	12.150	12.150	11.850	12.100	15.190	9,431
2025-02-24	12.300	12.300	11.850	12.200	15.316	16,109
2025-02-21	12.200	12.350	11.850	12.350	15.504	15,874
2025-02-20	12.200	12.350	12.000	12.200	15.316	35,209
2025-02-19	11.850	12.250	11.750	12.200	15.316	29,080
2025-02-18	11.950	11.950	11.450	11.900	14.939	19,764
2025-02-17	11.800	11.900	11.400	11.900	14.939	3,980
2025-02-14	12.300	12.350	11.550	11.600	14.563	22,945
2025-02-13	12.350	12.350	11.900	12.300	15.442	15,874
2025-02-12	11.950	12.350	11.600	12.350	15.504	43,496
2025-02-11	12.000	12.250	11.450	11.500	14.437	30,961
2025-02-10	11.850	11.850	11.550	11.850	14.877	25,930
2025-02-07	12.050	12.200	11.600	12.200	15.316	17,015
2025-02-06	12.200	12.200	12.200	12.200	15.316	786
2025-02-05	12.000	12.000	11.650	12.000	15.065	9,477
2025-02-04	12.050	12.050	11.650	12.050	15.128	4,011

← NewerPage 7 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.