Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	20.150	20.150	20.000	20.000	20.000	18,000
2023-05-17	19.950	20.050	19.800	20.050	20.050	76,000
2023-05-16	20.000	20.050	19.950	19.950	19.950	17,000
2023-05-15	20.050	20.250	20.050	20.100	20.100	10,000
2023-05-12	19.650	20.200	19.650	20.050	20.050	49,000
2023-05-11	20.000	20.000	19.800	19.850	19.850	6,000
2023-05-10	20.350	20.350	19.900	19.900	19.900	14,000
2023-05-09	19.850	20.200	19.850	19.900	19.900	42,000
2023-05-08	19.950	20.150	19.800	19.800	19.800	77,000
2023-05-05	19.800	19.950	19.800	19.800	19.800	4,000
2023-05-04	19.800	19.900	19.800	19.800	19.800	4,000
2023-05-03	19.900	20.000	19.800	19.800	19.800	9,000
2023-05-02	20.100	20.100	19.700	20.050	20.050	23,000
2023-04-28	19.900	19.900	19.500	19.700	19.700	72,000
2023-04-27	19.750	20.200	19.500	19.700	19.700	123,000
2023-04-26	19.650	19.800	19.650	19.750	19.750	21,000
2023-04-25	19.950	19.950	19.900	19.950	19.950	6,000
2023-04-24	19.550	19.950	19.550	19.950	19.950	17,000
2023-04-21	20.050	20.300	19.950	20.000	20.000	47,000
2023-04-20	20.200	20.200	19.800	20.100	20.100	45,000
2023-04-19	20.000	20.000	19.750	20.000	20.000	43,000
2023-04-18	19.850	19.950	19.750	19.900	19.900	39,000
2023-04-17	19.800	19.950	19.800	19.950	19.950	22,000
2023-04-14	20.050	20.050	19.900	19.900	19.900	16,000
2023-04-13	19.750	19.950	19.700	19.950	19.950	83,000
2023-04-12	20.250	20.250	19.750	19.750	19.750	74,000
2023-04-11	20.050	20.250	19.950	19.950	19.950	16,000
2023-04-10	20.500	20.750	19.950	19.950	19.950	36,000
2023-04-07	20.000	20.150	20.000	20.150	20.150	15,000
2023-04-06	20.050	20.100	19.800	19.900	19.900	19,000
2023-03-31	20.400	20.400	19.900	20.050	20.050	38,000
2023-03-30	20.050	20.200	19.850	20.200	20.200	31,000
2023-03-29	20.400	20.400	19.900	19.900	19.900	28,000
2023-03-28	20.850	21.000	20.050	20.150	20.150	30,000
2023-03-27	21.500	21.500	20.400	20.650	20.650	122,000
2023-03-24	20.400	21.950	20.000	21.850	21.850	234,000
2023-03-23	20.000	20.000	20.000	20.000	20.000	1,000
2023-03-22	20.000	20.050	19.950	19.950	19.950	4,000
2023-03-21	20.000	20.000	19.800	19.950	19.950	10,000
2023-03-20	19.900	20.000	19.900	20.000	20.000	4,000
2023-03-17	19.900	19.900	19.600	19.900	19.900	17,000
2023-03-16	20.050	20.050	19.700	19.700	19.700	6,000
2023-03-15	20.100	20.100	20.050	20.050	20.050	6,000
2023-03-14	20.000	20.000	19.700	19.700	19.700	3,000
2023-03-13	19.850	19.850	19.500	19.850	19.850	8,000
2023-03-10	20.150	20.150	19.800	19.850	19.850	9,000
2023-03-09	20.100	20.100	19.900	20.000	20.000	20,000
2023-03-08	19.850	20.000	19.800	19.950	19.950	10,000
2023-03-07	20.000	20.300	19.950	20.200	20.200	72,000
2023-03-06	20.000	20.200	19.800	20.200	20.200	43,000
2023-03-03	19.750	20.450	19.750	19.800	19.800	38,000
2023-03-02	19.750	19.750	19.600	19.750	19.750	7,000
2023-03-01	19.500	19.950	19.500	19.750	19.750	6,000
2023-02-24	19.900	19.950	19.750	19.850	19.850	24,000
2023-02-23	19.900	19.900	19.900	19.900	19.900	2,000
2023-02-22	20.000	20.000	19.800	19.900	19.900	7,000
2023-02-21	20.350	20.350	20.000	20.000	20.000	5,000
2023-02-20	20.150	20.150	19.800	19.950	19.950	22,000
2023-02-17	19.800	20.150	19.800	19.850	19.850	76,000
2023-02-16	19.500	20.000	19.500	19.900	19.900	51,000

← NewerPage 15 of 21 · 1,226 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.