MicroBase Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.600	13.600	12.950	13.200	16.571	48,422
2024-10-28	13.800	13.800	13.300	13.350	16.760	40,073
2024-10-25	13.400	13.750	13.150	13.650	17.136	21,312
2024-10-24	14.000	14.000	13.250	13.400	16.823	81,175
2024-10-23	13.650	14.300	13.650	13.700	17.199	51,662
2024-10-22	13.050	13.700	13.050	13.400	16.823	5,500
2024-10-21	13.950	13.950	13.250	13.500	16.948	103,111
2024-10-18	14.050	14.050	13.850	13.850	17.387	6
2024-10-17	13.850	13.950	13.350	13.950	17.513	12,589
2024-10-16	14.000	14.000	13.250	13.250	16.634	30,250
2024-10-15	13.800	14.000	13.550	14.000	17.576	3,984
2024-10-14	14.050	14.050	13.600	13.700	17.199	42,262
2024-10-11	14.300	14.300	13.850	14.050	17.638	22,002
2024-10-09	14.250	14.250	13.850	14.000	17.576	45,262
2024-10-08	14.350	14.350	13.650	14.200	17.827	42,431
2024-10-07	13.700	14.200	13.650	14.100	17.701	17,573
2024-10-04	14.100	14.100	13.150	13.600	17.074	45,229
2024-10-01	14.050	14.050	14.000	14.050	17.638	2,358
2024-09-30	14.300	14.300	13.600	14.100	17.701	34,803
2024-09-27	14.250	14.250	13.600	14.250	17.890	8,834
2024-09-26	14.400	14.400	13.850	13.900	17.450	24,128
2024-09-25	14.150	14.400	13.850	13.850	17.387	27,112
2024-09-24	14.200	14.600	13.850	13.950	17.513	60,483
2024-09-23	13.900	14.850	13.900	14.550	18.266	92,334
2024-09-20	14.050	14.050	13.350	13.900	17.450	27,551
2024-09-19	14.250	14.250	13.400	14.050	17.638	62,704
2024-09-18	13.800	14.800	13.800	14.250	17.890	48,325
2024-09-16	13.550	15.250	13.350	14.250	17.890	185,634
2024-09-13	12.800	13.350	12.800	13.350	16.760	71,268
2024-09-12	13.100	13.100	12.500	12.750	16.006	34,579
2024-09-11	12.600	13.000	12.550	12.650	15.881	205,002
2024-09-10	13.000	13.000	12.400	12.600	15.818	18,483
2024-09-09	12.600	13.250	12.350	12.350	15.504	79,642
2024-09-06	12.650	12.650	12.500	12.600	15.818	4,018
2024-09-05	12.600	12.800	12.250	12.700	15.944	11,788
2024-09-04	12.800	12.850	12.500	12.850	16.132	22,002
2024-09-03	12.850	13.000	12.500	12.600	15.818	12,317
2024-09-02	12.850	13.050	12.500	13.050	16.383	17,817
2024-08-30	12.600	12.900	12.550	12.850	16.132	42,667
2024-08-29	12.750	13.050	12.350	13.050	16.383	58,145
2024-08-28	13.300	13.300	12.700	12.800	16.069	110,281
2024-08-27	13.350	13.350	12.900	13.350	16.760	7,859
2024-08-26	13.050	13.500	13.050	13.100	16.446	34,809
2024-08-23	13.650	13.650	13.500	13.550	17.011	1,572
2024-08-22	13.700	13.700	13.500	13.650	17.136	1,573
2024-08-21	13.950	14.000	13.300	13.650	17.136	36,387
2024-08-20	13.550	14.000	13.500	14.000	17.576	23,554
2024-08-19	13.650	13.850	13.250	13.550	17.011	14,578
2024-08-16	13.900	13.900	13.300	13.700	17.199	16,582
2024-08-15	13.850	13.850	13.300	13.850	17.387	1,024
2024-08-14	13.600	13.850	13.350	13.800	17.325	13,359
2024-08-13	13.900	14.250	13.350	13.800	17.325	25,647
2024-08-12	13.800	13.900	13.300	13.900	17.450	13,447
2024-08-09	14.050	14.750	13.550	13.950	17.513	87,629
2024-08-08	13.900	13.900	13.450	13.850	17.387	45,600
2024-08-07	13.550	14.100	13.150	14.000	17.576	55,796
2024-08-06	13.000	13.550	12.450	13.550	17.011	34,974
2024-08-05	12.700	13.250	12.600	13.100	16.446	33,828
2024-08-02	13.550	13.550	12.950	13.150	16.509	31,436
2024-08-01	13.550	13.800	13.150	13.750	17.262	29,302

← NewerPage 9 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.