MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	12.000	12.050	11.550	12.050	15.128	6,923
2025-01-22	12.150	12.400	11.850	12.150	15.253	13,477
2025-01-21	12.150	12.150	12.150	12.150	15.253	0
2025-01-20	12.250	12.250	11.850	12.200	15.316	4,501
2025-01-17	12.100	12.250	12.100	12.250	15.379	1,579
2025-01-16	12.050	12.100	11.800	11.900	14.939	4,565
2025-01-15	12.250	12.250	11.700	12.000	15.065	31,827
2025-01-14	12.350	12.350	11.850	12.200	15.316	18,870
2025-01-13	12.250	12.750	11.900	12.300	15.442	54,248
2025-01-10	12.250	12.250	11.600	12.250	15.379	31,051
2025-01-09	12.450	12.900	11.850	12.000	15.065	31,129
2025-01-08	13.100	13.100	12.550	12.900	16.195	18,086
2025-01-07	13.000	13.000	12.750	12.900	16.195	70,041
2025-01-06	12.950	12.950	12.500	12.500	15.693	41,164
2025-01-03	12.700	13.050	12.550	12.950	16.258	24,963
2025-01-02	12.550	13.400	12.500	13.100	16.446	29,978
2024-12-31	13.100	13.100	12.550	12.950	16.258	19,873
2024-12-30	13.450	14.000	12.800	13.200	16.571	48,664
2024-12-27	13.300	13.600	12.800	13.350	16.760	58,311
2024-12-26	13.300	13.350	12.700	12.900	16.195	46,777
2024-12-25	13.350	13.500	12.700	13.250	16.634	52,964
2024-12-24	13.400	14.050	12.800	13.500	16.948	103,783
2024-12-23	12.450	15.600	12.450	13.850	17.387	375,341
2024-12-20	12.400	12.850	12.300	12.300	15.442	57,172
2024-12-19	11.700	12.050	11.400	12.050	15.128	67,183
2024-12-18	11.400	11.550	11.250	11.550	14.500	18,727
2024-12-17	11.450	11.800	11.350	11.750	14.751	29,152
2024-12-16	11.900	11.900	11.700	11.700	14.688	785
2024-12-13	11.500	12.100	11.500	11.900	14.939	11,792
2024-12-12	12.500	12.500	12.400	12.400	15.567	2,435
2024-12-11	12.500	12.500	12.000	12.500	15.693	1,573
2024-12-10	12.200	12.500	12.200	12.500	15.693	2,447
2024-12-09	12.450	12.450	12.450	12.450	15.630	1,133
2024-12-06	12.200	12.550	11.950	12.200	15.316	37,259
2024-12-05	12.250	12.250	12.050	12.100	15.190	12,810
2024-12-04	12.150	12.500	12.050	12.100	15.190	12,125
2024-12-03	12.200	12.300	12.050	12.300	15.442	36,207
2024-12-02	12.050	12.500	11.950	12.250	15.379	50,617
2024-11-29	12.100	12.250	11.700	12.250	15.379	41,339
2024-11-28	12.100	12.650	11.650	12.000	15.065	114,960
2024-11-27	12.900	12.950	12.450	12.550	15.755	35,361
2024-11-26	13.050	13.050	12.750	13.000	16.320	19,501
2024-11-25	12.800	13.250	12.650	13.200	16.571	13,359
2024-11-22	12.700	13.000	12.650	12.900	16.195	21,100
2024-11-21	12.700	13.050	12.650	12.850	16.132	27,504
2024-11-20	12.800	13.350	12.700	13.150	16.509	13,265
2024-11-19	12.900	13.250	12.900	13.050	16.383	7,859
2024-11-18	13.350	13.350	12.950	13.000	16.320	10,216
2024-11-15	12.950	13.350	12.900	13.350	16.760	6,286
2024-11-14	12.800	13.000	12.750	13.000	16.320	7,072
2024-11-13	13.100	13.100	13.000	13.100	16.446	10,216
2024-11-12	13.350	13.350	12.250	12.900	16.195	63,261
2024-11-11	13.100	13.300	12.500	13.250	16.634	61,366
2024-11-08	13.600	13.600	13.500	13.600	17.074	3,144
2024-11-07	13.300	13.650	13.000	13.200	16.571	29,859
2024-11-06	13.800	13.900	13.200	13.250	16.634	106,864
2024-11-05	13.350	13.850	13.250	13.500	16.948	13,359
2024-11-04	13.600	13.800	13.200	13.350	16.760	62,076
2024-11-01	13.050	13.600	12.900	13.600	17.074	26,578
2024-10-30	13.300	13.300	12.700	13.050	16.383	43,655

← NewerPage 8 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.