Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	26.650	26.650	26.300	26.300	26.300	26,000
2024-01-31	26.200	26.500	26.200	26.400	26.400	20,000
2024-01-30	26.000	26.200	25.800	26.200	26.200	20,000
2024-01-29	26.000	26.300	25.950	26.300	26.300	15,000
2024-01-26	26.350	26.700	25.100	25.650	25.650	46,000
2024-01-25	26.400	26.400	26.300	26.350	26.350	10,000
2024-01-24	25.300	26.500	25.300	26.350	26.350	66,000
2024-01-23	25.500	25.500	25.150	25.200	25.200	40,000
2024-01-22	26.000	26.000	25.150	25.500	25.500	20,000
2024-01-19	25.150	25.500	25.000	25.150	25.150	17,000
2024-01-18	25.600	25.600	25.050	25.050	25.050	47,000
2024-01-17	25.600	25.650	25.300	25.400	25.400	28,000
2024-01-16	25.500	25.650	25.500	25.650	25.650	15,000
2024-01-15	26.000	26.000	25.600	25.600	25.600	23,000
2024-01-12	25.500	25.500	25.400	25.400	25.400	16,000
2024-01-11	25.500	25.600	25.400	25.550	25.550	27,000
2024-01-10	25.650	25.800	25.100	25.500	25.500	49,000
2024-01-09	26.400	26.400	25.450	25.650	25.650	86,000
2024-01-08	26.300	26.500	26.300	26.300	26.300	19,000
2024-01-05	26.900	26.950	26.000	26.300	26.300	68,000
2024-01-04	27.000	27.700	26.800	26.800	26.800	22,000
2024-01-03	27.650	27.950	27.000	27.000	27.000	43,000
2024-01-02	27.550	27.550	27.100	27.500	27.500	56,000
2023-12-29	26.500	27.300	26.250	27.300	27.300	112,000
2023-12-28	26.650	26.650	26.250	26.350	26.350	27,000
2023-12-27	26.200	26.700	26.200	26.300	26.300	34,000
2023-12-26	26.200	26.250	26.100	26.200	26.200	39,000
2023-12-25	26.450	26.450	25.900	25.950	25.950	84,000
2023-12-22	26.550	26.900	26.400	26.400	26.400	31,000
2023-12-21	27.000	27.000	26.350	26.400	26.400	47,000
2023-12-20	26.800	27.700	26.350	26.800	26.800	107,000
2023-12-19	27.500	27.500	25.800	25.900	25.900	267,000
2023-12-18	27.500	27.750	27.500	27.600	27.600	48,000
2023-12-15	28.600	28.600	27.400	27.500	27.500	237,000
2023-12-14	29.300	29.300	28.250	28.600	28.600	150,000
2023-12-13	29.300	29.800	28.500	28.800	28.800	423,000
2023-12-12	28.000	29.850	27.450	29.100	29.100	839,000
2023-12-11	28.100	28.250	27.200	27.400	27.400	157,000
2023-12-08	27.050	28.800	27.050	28.000	28.000	361,000
2023-12-07	27.900	28.000	27.050	27.050	27.050	118,000
2023-12-06	28.700	28.950	27.800	27.900	27.900	242,000
2023-12-05	27.000	28.600	26.900	28.300	28.300	357,000
2023-12-04	27.450	27.650	27.000	27.000	27.000	153,000
2023-12-01	27.500	27.850	27.400	27.450	27.450	169,000
2023-11-30	26.950	27.500	26.900	27.450	27.450	246,000
2023-11-29	26.900	27.300	26.900	26.950	26.950	181,000
2023-11-28	26.850	27.500	26.650	26.650	26.650	303,000
2023-11-27	27.150	27.350	26.750	26.850	26.850	387,000
2023-11-24	28.800	31.550	27.150	27.150	27.150	3,216,000
2023-11-23	29.550	29.550	28.550	28.700	28.700	699,000
2023-11-22	28.500	29.900	27.900	29.500	29.500	1,159,000
2023-11-21	29.550	31.950	28.100	28.600	28.600	2,834,000
2023-11-20	28.050	29.150	28.000	29.150	29.150	760,000
2023-11-17	26.000	26.500	25.600	26.500	26.500	984,000
2023-11-16	22.200	24.400	22.100	24.100	24.100	393,000
2023-11-15	22.800	22.800	22.350	22.450	22.450	21,000
2023-11-14	22.500	22.500	22.350	22.400	22.400	5,000
2023-11-13	22.400	22.550	22.250	22.250	22.250	19,000
2023-11-10	22.750	22.750	22.400	22.400	22.400	6,000
2023-11-09	22.300	22.800	22.250	22.600	22.600	27,000

← NewerPage 12 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.