Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	21.200	21.200	21.150	21.150	21.150	2,000
2023-08-10	21.200	21.200	20.950	21.000	21.000	35,000
2023-08-09	21.250	21.250	21.000	21.000	21.000	7,000
2023-08-08	21.250	21.250	20.900	20.950	20.950	18,000
2023-08-07	21.150	21.350	21.150	21.150	21.150	8,000
2023-08-04	20.800	21.150	20.650	20.950	20.950	34,000
2023-08-03	20.900	20.900	20.900	20.900	20.900	0
2023-08-02	20.900	21.000	20.650	20.900	20.900	22,000
2023-08-01	21.150	21.150	20.850	20.850	20.850	4,000
2023-07-31	21.250	21.250	20.850	21.150	21.150	20,000
2023-07-28	20.950	21.050	20.800	20.900	20.900	11,000
2023-07-27	21.200	21.200	20.800	20.850	20.850	22,000
2023-07-26	21.000	21.100	20.800	20.900	20.900	9,000
2023-07-25	20.900	21.250	20.700	20.800	20.800	43,000
2023-07-24	21.550	21.550	20.750	21.300	21.300	37,000
2023-07-21	21.700	21.700	21.400	21.700	21.700	16,000
2023-07-20	21.300	22.000	21.300	21.750	21.750	26,000
2023-07-19	21.400	22.800	21.250	21.250	21.250	189,000
2023-07-18	21.350	21.350	21.000	21.000	21.000	16,000
2023-07-17	21.600	21.750	21.050	21.450	21.450	10,000
2023-07-14	20.550	21.400	20.250	21.350	21.350	219,000
2023-07-13	21.450	21.450	21.100	21.150	21.150	10,000
2023-07-12	21.350	21.600	21.100	21.100	21.100	14,000
2023-07-11	21.000	21.700	21.000	21.250	21.250	31,000
2023-07-10	21.200	21.300	20.950	21.000	21.000	18,000
2023-07-07	21.000	21.200	20.900	20.900	20.900	20,000
2023-07-06	20.800	21.800	20.800	20.950	20.950	65,000
2023-07-05	21.000	21.150	20.650	20.800	20.800	17,000
2023-07-04	21.000	21.000	20.900	20.900	20.900	5,000
2023-07-03	21.100	21.100	20.700	20.950	20.950	18,000
2023-06-30	21.000	21.000	20.800	20.900	20.900	15,000
2023-06-29	21.000	21.150	20.850	20.850	20.850	9,000
2023-06-28	20.600	20.950	20.600	20.850	20.850	8,000
2023-06-27	20.750	20.750	20.600	20.600	20.600	16,000
2023-06-26	20.650	20.650	20.550	20.650	20.650	41,000
2023-06-21	20.500	20.500	20.450	20.450	20.450	21,000
2023-06-20	20.700	20.700	20.450	20.450	20.450	9,000
2023-06-19	20.650	20.650	20.400	20.450	20.450	16,000
2023-06-16	20.500	21.000	20.350	20.500	20.500	53,000
2023-06-15	20.400	20.650	20.350	20.350	20.350	31,000
2023-06-14	20.500	20.600	20.200	20.200	20.200	29,000
2023-06-13	20.200	21.200	20.100	20.300	20.300	47,000
2023-06-12	20.400	20.450	20.150	20.200	20.200	8,000
2023-06-09	20.550	20.550	19.950	20.150	20.150	28,000
2023-06-08	20.050	20.300	20.050	20.300	20.300	20,000
2023-06-07	20.250	20.400	20.150	20.200	20.200	22,000
2023-06-06	20.300	20.500	20.300	20.350	20.350	8,000
2023-06-05	20.450	20.450	20.300	20.300	20.300	28,000
2023-06-02	20.500	20.500	20.400	20.450	20.450	13,000
2023-06-01	20.300	20.450	20.250	20.450	20.450	24,000
2023-05-31	20.300	20.400	20.250	20.400	20.400	16,000
2023-05-30	20.350	20.350	20.200	20.250	20.250	16,000
2023-05-29	20.300	20.300	20.250	20.250	20.250	9,000
2023-05-26	20.200	20.300	20.050	20.300	20.300	13,000
2023-05-25	20.300	20.400	20.200	20.200	20.200	21,000
2023-05-24	20.200	20.300	20.200	20.300	20.300	19,000
2023-05-23	20.300	20.300	20.100	20.250	20.250	12,000
2023-05-22	19.950	20.500	19.900	20.200	20.200	50,000
2023-05-19	20.000	20.000	19.950	19.950	19.950	8,000
2023-05-18	20.150	20.150	20.000	20.000	20.000	18,000

← NewerPage 14 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.