Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	26.100	26.300	25.900	26.150	26.150	56,000
2024-05-09	25.650	26.200	25.650	26.100	26.100	19,000
2024-05-08	25.700	25.700	25.650	25.650	25.650	30,000
2024-05-07	25.800	25.950	25.600	25.750	25.750	34,000
2024-05-06	26.000	26.000	25.750	25.800	25.800	31,000
2024-05-03	26.200	26.300	25.950	25.950	25.950	28,000
2024-05-02	26.050	26.100	26.050	26.100	26.100	3,000
2024-04-30	26.550	26.550	26.050	26.050	26.050	16,000
2024-04-29	26.700	26.800	26.500	26.500	26.500	5,000
2024-04-26	26.350	26.750	26.350	26.500	26.500	11,000
2024-04-25	26.700	26.700	26.300	26.300	26.300	9,000
2024-04-24	26.500	26.750	26.450	26.500	26.500	17,000
2024-04-23	26.600	26.600	26.300	26.300	26.300	25,000
2024-04-22	25.900	26.850	25.900	26.350	26.350	26,000
2024-04-19	25.900	26.600	25.900	26.350	26.350	125,000
2024-04-18	26.150	26.200	26.000	26.050	26.050	12,000
2024-04-17	26.650	26.650	25.850	26.100	26.100	15,000
2024-04-16	26.200	26.200	25.800	25.800	25.800	45,000
2024-04-15	26.800	27.000	26.350	26.350	26.350	56,000
2024-04-12	26.850	27.000	26.850	26.950	26.950	33,000
2024-04-11	27.400	27.400	26.600	26.950	26.950	47,000
2024-04-10	26.950	27.350	26.500	27.350	27.350	78,000
2024-04-09	25.900	26.150	25.800	25.800	25.800	32,000
2024-04-08	26.300	26.300	25.850	25.900	25.900	51,000
2024-04-03	26.400	26.400	26.400	26.400	26.400	2,000
2024-04-02	26.100	26.500	26.100	26.400	26.400	25,000
2024-04-01	25.950	26.200	25.950	26.100	26.100	8,000
2024-03-29	26.650	26.650	25.900	25.900	25.900	16,000
2024-03-28	25.900	26.200	25.900	26.200	26.200	15,000
2024-03-27	26.000	26.000	25.900	26.000	26.000	10,000
2024-03-26	26.150	26.150	26.150	26.150	26.150	12,139
2024-03-25	25.950	26.300	25.950	26.150	26.150	19,000
2024-03-22	25.900	26.100	25.900	26.000	26.000	13,000
2024-03-21	26.000	26.100	25.900	26.050	26.050	29,000
2024-03-20	26.300	26.300	26.300	26.300	26.300	25,414
2024-03-19	26.300	26.500	26.300	26.300	26.300	9,000
2024-03-18	26.750	26.750	26.750	26.750	26.750	33,890
2024-03-15	26.150	26.850	26.150	26.750	26.750	21,000
2024-03-14	26.500	26.800	25.800	26.150	26.150	34,000
2024-03-13	26.600	26.900	26.100	26.150	26.150	31,000
2024-03-12	26.200	27.000	26.150	27.000	27.000	38,000
2024-03-11	26.700	26.700	26.100	26.100	26.100	17,000
2024-03-08	26.150	27.000	25.750	26.300	26.300	87,000
2024-03-07	27.550	27.700	27.300	27.300	27.300	38,000
2024-03-06	27.800	27.800	27.500	27.500	27.500	37,000
2024-03-05	27.850	28.000	27.700	27.700	27.700	51,000
2024-03-04	28.100	28.200	27.600	27.800	27.800	77,000
2024-03-01	28.600	28.800	27.700	28.000	28.000	97,000
2024-02-29	27.000	29.350	27.000	28.600	28.600	336,000
2024-02-27	27.250	27.250	26.150	26.700	26.700	38,000
2024-02-26	27.150	27.400	27.150	27.250	27.250	21,000
2024-02-23	27.400	27.400	27.150	27.150	27.150	32,000
2024-02-22	27.650	27.750	27.400	27.400	27.400	56,000
2024-02-21	27.800	27.850	27.500	27.600	27.600	32,000
2024-02-20	27.800	28.550	27.750	27.800	27.800	112,000
2024-02-19	27.250	28.350	27.250	27.750	27.750	111,000
2024-02-16	27.500	27.500	27.000	27.250	27.250	50,000
2024-02-15	27.500	27.950	26.650	26.850	26.850	80,000
2024-02-05	26.700	27.150	25.850	26.300	26.300	88,000
2024-02-02	26.400	26.700	26.350	26.700	26.700	33,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.5000 TWD
2025-07-24	1.0000 TWD
2024-08-29	1.0000 TWD
2021-08-30	0.3500 TWD
2020-08-27	0.2000 TWD
2019-08-26	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.