Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	22.900	22.900	22.500	22.500	22.500	10,000
2023-11-07	22.600	22.600	22.550	22.550	22.550	12,000
2023-11-06	23.000	23.000	22.300	22.550	22.550	19,000
2023-11-03	22.800	22.800	22.700	22.800	22.800	5,000
2023-11-02	23.000	23.000	22.400	22.600	22.600	68,000
2023-11-01	22.600	22.800	22.600	22.800	22.800	40,000
2023-10-31	22.300	22.500	22.150	22.300	22.300	69,000
2023-10-30	22.300	22.400	22.000	22.000	22.000	71,000
2023-10-27	21.800	22.300	21.800	22.250	22.250	39,000
2023-10-26	22.150	22.150	21.800	21.800	21.800	22,000
2023-10-25	21.750	22.000	21.400	22.000	22.000	32,000
2023-10-24	21.800	21.800	21.550	21.600	21.600	56,000
2023-10-23	21.900	21.950	21.500	21.600	21.600	58,000
2023-10-20	21.500	21.700	21.100	21.100	21.100	18,000
2023-10-19	21.000	21.500	21.000	21.500	21.500	25,000
2023-10-18	21.450	21.500	21.000	21.000	21.000	30,000
2023-10-17	21.350	21.500	21.350	21.400	21.400	24,000
2023-10-16	22.150	22.150	21.750	21.750	21.750	6,000
2023-10-13	22.000	22.000	21.800	21.850	21.850	6,000
2023-10-12	22.000	22.000	22.000	22.000	22.000	7,000
2023-10-11	22.300	22.300	21.800	21.800	21.800	6,000
2023-10-06	21.600	21.800	21.500	21.800	21.800	8,000
2023-10-05	22.000	22.000	21.800	21.800	21.800	7,000
2023-10-04	22.000	22.000	22.000	22.000	22.000	2,000
2023-10-03	21.650	22.000	21.650	22.000	22.000	2,000
2023-10-02	22.000	22.000	22.000	22.000	22.000	2,000
2023-09-28	22.300	22.300	21.700	21.750	21.750	6,000
2023-09-27	21.600	21.650	21.550	21.550	21.550	4,000
2023-09-26	21.850	21.900	21.700	21.700	21.700	27,000
2023-09-25	21.950	22.050	21.900	21.950	21.950	13,000
2023-09-22	22.400	22.400	22.100	22.100	22.100	2,000
2023-09-21	22.100	22.100	21.900	21.900	21.900	13,000
2023-09-20	22.350	22.350	22.300	22.300	22.300	2,000
2023-09-19	21.950	22.050	21.950	22.000	22.000	6,000
2023-09-18	22.500	22.500	21.650	21.850	21.850	30,000
2023-09-15	22.300	22.800	22.250	22.250	22.250	9,000
2023-09-14	22.350	22.350	22.050	22.150	22.150	9,000
2023-09-13	22.000	22.350	21.800	22.350	22.350	5,000
2023-09-12	22.000	22.100	22.000	22.100	22.100	6,000
2023-09-11	22.800	22.800	21.750	21.900	21.900	46,000
2023-09-08	23.150	23.150	23.000	23.000	23.000	14,000
2023-09-07	23.200	23.200	23.100	23.100	23.100	17,000
2023-09-06	23.450	23.450	22.900	23.250	23.250	44,000
2023-09-05	23.100	24.650	23.050	23.550	23.550	157,000
2023-09-04	22.500	23.050	22.500	22.900	22.900	138,000
2023-09-01	22.150	22.450	22.150	22.400	22.400	11,000
2023-08-31	22.050	22.150	22.000	22.150	22.150	18,000
2023-08-30	22.400	22.400	22.200	22.300	22.300	6,000
2023-08-29	22.400	22.500	22.400	22.400	22.400	5,000
2023-08-28	22.500	22.600	22.350	22.500	22.500	44,000
2023-08-25	22.400	23.000	22.350	22.500	22.500	54,000
2023-08-24	22.850	23.150	22.300	22.350	22.350	68,000
2023-08-23	22.100	22.600	22.100	22.600	22.600	66,000
2023-08-22	22.700	22.700	22.000	22.450	22.450	53,000
2023-08-21	22.900	22.900	22.350	22.700	22.700	46,000
2023-08-18	22.600	24.250	22.100	22.300	22.300	203,000
2023-08-17	21.800	22.750	21.800	22.600	22.600	77,000
2023-08-16	21.500	21.850	21.400	21.650	21.650	37,000
2023-08-15	21.700	21.700	21.300	21.500	21.500	6,000
2023-08-14	21.500	21.500	21.100	21.100	21.100	73,000

← NewerPage 13 of 21 · 1,222 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.