Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	19.050	19.400	18.750	18.900	18.900	27,000
2022-11-09	18.950	18.950	18.750	18.900	18.900	7,000
2022-11-08	19.000	19.000	18.700	19.000	19.000	23,000
2022-11-07	18.900	18.900	18.750	18.850	18.850	9,000
2022-11-04	19.100	19.100	18.750	18.900	18.900	7,000
2022-11-03	18.900	18.900	18.750	18.750	18.750	14,000
2022-11-02	18.850	18.950	18.850	18.900	18.900	36,000
2022-11-01	18.850	19.000	18.700	19.000	19.000	34,000
2022-10-31	18.700	19.000	18.300	18.900	18.900	46,000
2022-10-28	18.700	19.050	18.700	18.900	18.900	10,000
2022-10-27	19.000	19.200	18.850	18.950	18.950	16,000
2022-10-26	19.300	19.300	18.800	19.000	19.000	29,000
2022-10-25	18.800	19.400	18.800	19.250	19.250	80,000
2022-10-24	18.700	19.000	18.450	18.800	18.800	55,000
2022-10-21	18.900	19.100	18.350	18.350	18.350	12,000
2022-10-20	18.800	18.900	18.400	18.400	18.400	10,000
2022-10-19	18.750	18.950	18.550	18.650	18.650	15,000
2022-10-18	19.250	19.250	18.600	18.800	18.800	21,000
2022-10-17	19.250	19.250	18.550	19.050	19.050	6,000
2022-10-14	18.500	19.150	18.500	19.100	19.100	7,000
2022-10-13	19.100	19.100	18.200	18.200	18.200	24,000
2022-10-12	18.750	19.100	18.700	19.100	19.100	41,000
2022-10-11	19.400	19.400	18.550	19.150	19.150	25,000
2022-10-07	19.400	19.400	19.100	19.250	19.250	21,000
2022-10-06	19.450	19.450	19.050	19.150	19.150	19,000
2022-10-05	18.500	19.550	18.500	19.450	19.450	209,000
2022-10-04	19.450	19.450	19.200	19.200	19.200	8,000
2022-10-03	18.500	19.350	18.500	19.300	19.300	23,000
2022-09-30	18.400	18.900	18.400	18.700	18.700	23,000
2022-09-29	18.450	19.050	18.450	18.950	18.950	20,000
2022-09-28	18.900	18.950	18.450	18.800	18.800	46,000
2022-09-27	18.800	19.050	17.900	18.900	18.900	79,000
2022-09-26	18.700	19.000	18.550	18.550	18.550	42,000
2022-09-23	19.350	19.350	18.900	19.000	19.000	77,000
2022-09-22	19.100	19.450	19.050	19.100	19.100	55,000
2022-09-21	19.750	19.750	19.050	19.050	19.050	37,000
2022-09-20	20.000	20.000	19.400	19.750	19.750	138,000
2022-09-19	19.450	19.650	19.350	19.600	19.600	122,000
2022-09-16	19.450	19.550	19.450	19.450	19.450	120,000
2022-09-15	19.550	19.950	19.300	19.500	19.500	192,000
2022-09-14	19.000	19.550	19.000	19.250	19.250	156,000
2022-09-13	19.500	19.500	19.250	19.450	19.450	49,000
2022-09-12	19.500	19.850	19.500	19.550	19.550	59,000
2022-09-08	19.500	19.850	19.250	19.600	19.600	124,000
2022-09-07	19.550	19.550	19.050	19.500	19.500	104,000
2022-09-06	21.950	21.950	19.600	19.750	19.750	1,110,000
2022-09-05	20.000	21.800	20.000	21.700	21.700	3,261,000
2022-09-02	19.400	19.850	19.300	19.850	19.850	54,000
2022-09-01	19.450	19.450	19.150	19.300	19.300	20,000
2022-08-31	19.400	19.550	19.350	19.350	19.350	11,000
2022-08-30	19.400	19.400	19.200	19.200	19.200	13,000
2022-08-29	19.650	19.650	19.050	19.200	19.200	82,000
2022-08-26	19.150	19.650	19.000	19.650	19.650	121,000
2022-08-25	19.300	19.300	19.100	19.200	19.200	60,000
2022-08-24	19.300	19.300	19.000	19.150	19.150	9,000
2022-08-23	19.100	19.300	19.100	19.300	19.300	28,000
2022-08-22	19.100	19.200	19.050	19.100	19.100	7,000
2022-08-19	19.200	19.200	18.800	19.100	19.100	91,000
2022-08-18	19.350	19.350	19.150	19.300	19.300	9,000
2022-08-17	19.350	19.350	19.100	19.100	19.100	3,000

← NewerPage 17 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.