Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	19.850	19.900	19.500	19.600	19.600	28,000
2023-02-14	19.650	19.900	19.650	19.700	19.700	9,000
2023-02-13	20.200	20.200	19.700	19.900	19.900	5,000
2023-02-10	19.900	19.900	19.700	19.700	19.700	22,000
2023-02-09	19.600	20.000	19.600	19.700	19.700	32,000
2023-02-08	19.600	19.700	19.400	19.650	19.650	12,000
2023-02-07	19.700	19.700	19.700	19.700	19.700	1,000
2023-02-06	19.650	19.800	19.500	19.700	19.700	11,000
2023-02-03	19.700	19.900	19.450	19.650	19.650	35,000
2023-02-02	19.200	20.500	19.200	19.700	19.700	159,000
2023-02-01	19.500	19.500	19.450	19.450	19.450	3,000
2023-01-31	19.400	19.400	19.200	19.250	19.250	6,000
2023-01-30	19.700	19.700	19.400	19.450	19.450	8,000
2023-01-17	19.000	19.400	18.950	19.400	19.400	44,000
2023-01-16	19.250	19.250	18.750	18.950	18.950	11,000
2023-01-13	18.800	19.300	18.750	19.100	19.100	119,000
2023-01-12	19.000	19.000	18.450	18.800	18.800	163,000
2023-01-11	19.200	19.200	19.100	19.150	19.150	9,000
2023-01-10	19.500	19.900	19.150	19.500	19.500	93,000
2023-01-09	18.700	19.250	18.700	19.000	19.000	79,000
2023-01-06	18.700	18.900	18.700	18.700	18.700	26,000
2023-01-05	19.000	19.000	18.700	18.850	18.850	11,000
2023-01-04	19.150	19.150	18.850	18.900	18.900	5,000
2023-01-03	19.100	19.100	19.100	19.100	19.100	3,000
2022-12-30	18.800	19.100	18.650	19.100	19.100	13,000
2022-12-29	19.000	19.000	18.700	18.750	18.750	5,000
2022-12-28	19.250	19.300	19.000	19.000	19.000	44,000
2022-12-27	19.000	19.500	18.800	19.250	19.250	120,000
2022-12-26	18.900	19.250	18.700	19.000	19.000	63,000
2022-12-23	19.000	19.000	18.900	19.000	19.000	4,000
2022-12-22	19.500	19.500	19.500	19.500	19.500	33,000
2022-12-21	18.800	18.850	18.800	18.850	18.850	8,000
2022-12-20	18.800	18.800	18.600	18.800	18.800	8,000
2022-12-19	18.600	18.600	18.550	18.600	18.600	14,000
2022-12-16	18.500	18.600	18.500	18.550	18.550	5,000
2022-12-15	18.650	19.400	18.500	18.800	18.800	54,000
2022-12-14	18.600	18.650	18.600	18.650	18.650	8,000
2022-12-13	18.800	18.850	18.500	18.750	18.750	24,000
2022-12-12	18.850	18.850	18.800	18.800	18.800	3,000
2022-12-09	18.600	18.700	18.600	18.700	18.700	8,000
2022-12-08	18.400	19.000	18.400	18.700	18.700	47,000
2022-12-07	18.600	18.600	18.000	18.300	18.300	31,000
2022-12-06	18.750	18.800	18.650	18.700	18.700	9,000
2022-12-05	18.650	19.100	18.650	19.000	19.000	57,000
2022-12-02	18.600	18.650	18.600	18.650	18.650	7,000
2022-12-01	18.800	18.800	18.650	18.700	18.700	19,000
2022-11-30	18.650	18.800	18.650	18.800	18.800	22,000
2022-11-29	18.650	19.100	18.650	18.700	18.700	34,000
2022-11-28	18.500	18.650	18.500	18.650	18.650	10,000
2022-11-25	18.650	18.750	18.650	18.750	18.750	11,000
2022-11-24	18.500	18.650	18.500	18.650	18.650	11,000
2022-11-23	18.350	18.800	18.300	18.700	18.700	33,000
2022-11-22	18.400	18.600	18.400	18.550	18.550	5,000
2022-11-21	18.550	18.550	18.300	18.450	18.450	11,000
2022-11-18	18.500	18.500	18.200	18.350	18.350	30,000
2022-11-17	18.650	18.650	18.400	18.550	18.550	21,000
2022-11-16	18.850	18.900	18.650	18.650	18.650	11,000
2022-11-15	19.000	19.000	18.850	18.850	18.850	6,000
2022-11-14	18.800	18.900	18.700	18.700	18.700	15,000
2022-11-11	19.150	19.150	18.750	18.950	18.950	68,000

← NewerPage 16 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.