Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	19.450	19.450	19.150	19.150	19.150	10,000
2022-08-15	19.400	19.450	19.100	19.450	19.450	4,000
2022-08-12	19.250	19.450	19.250	19.250	19.250	21,000
2022-08-11	19.500	19.500	18.800	19.100	19.100	34,000
2022-08-10	19.300	19.300	18.900	19.300	19.300	7,000
2022-08-09	18.700	19.300	18.700	19.150	19.150	10,000
2022-08-08	18.850	18.950	18.850	18.950	18.950	2,000
2022-08-05	19.200	19.200	19.200	19.200	19.200	3,000
2022-08-04	18.500	19.000	18.500	18.900	18.900	9,000
2022-08-03	18.800	19.200	18.650	18.850	18.850	24,000
2022-08-02	19.150	19.150	18.700	19.050	19.050	75,000
2022-08-01	19.500	19.500	19.150	19.400	19.400	32,000
2022-07-29	19.600	19.600	19.100	19.400	19.400	21,000
2022-07-28	19.300	19.500	19.050	19.500	19.500	10,000
2022-07-27	19.500	19.500	19.500	19.500	19.500	3,000
2022-07-26	19.200	19.500	19.100	19.400	19.400	15,000
2022-07-25	19.800	19.800	19.400	19.550	19.550	8,000
2022-07-22	19.500	19.700	19.500	19.700	19.700	10,000
2022-07-21	20.100	20.100	20.000	20.100	20.100	15,000
2022-07-20	20.050	20.050	19.500	19.950	19.950	11,000
2022-07-19	19.850	20.000	19.500	20.000	20.000	7,000
2022-07-18	20.100	20.100	19.900	19.900	19.900	16,000
2022-07-15	19.650	19.900	19.300	19.700	19.700	63,000
2022-07-14	19.200	19.650	19.200	19.400	19.400	12,000
2022-07-13	19.700	19.700	19.100	19.200	19.200	9,000
2022-07-12	19.500	19.700	18.700	18.700	18.700	11,000
2022-07-11	19.600	20.100	19.400	19.800	19.800	116,000
2022-07-08	19.600	19.600	19.050	19.400	19.400	67,000
2022-07-07	18.900	20.150	18.900	19.150	19.150	76,000
2022-07-06	19.500	19.500	18.650	18.650	18.650	19,000
2022-07-05	19.450	19.450	18.950	19.400	19.400	59,000
2022-07-04	19.500	19.500	18.650	19.350	19.350	53,000
2022-07-01	19.850	19.850	18.950	19.450	19.450	71,000
2022-06-30	19.250	19.500	19.050	19.500	19.500	64,000
2022-06-29	19.400	19.650	19.200	19.300	19.300	21,000
2022-06-28	19.900	19.950	19.500	19.500	19.500	19,000
2022-06-27	20.200	20.300	19.750	19.750	19.750	49,000
2022-06-24	19.700	19.800	19.500	19.800	19.800	67,000
2022-06-23	19.350	19.700	18.900	19.500	19.500	84,000
2022-06-22	19.850	19.850	18.550	19.500	19.500	281,000
2022-06-21	19.650	20.100	19.450	19.850	19.850	186,000
2022-06-20	21.100	21.200	19.600	19.650	19.650	1,162,000
2022-06-17	22.800	24.150	21.450	21.450	21.450	1,650,000
2022-06-16	22.550	23.800	22.500	23.800	23.800	2,030,000
2022-06-15	20.050	21.650	20.050	21.650	21.650	515,000
2022-06-14	20.300	20.300	19.650	19.700	19.700	12,000
2022-06-13	19.600	20.300	19.500	20.300	20.300	22,000
2022-06-10	20.200	20.250	19.850	20.050	20.050	37,000
2022-06-09	20.200	20.200	20.000	20.000	20.000	14,000
2022-06-08	20.300	20.300	20.050	20.050	20.050	7,000
2022-06-07	20.350	20.350	20.100	20.100	20.100	5,000
2022-06-06	20.200	20.200	20.150	20.150	20.150	7,000
2022-06-02	20.400	20.400	20.400	20.400	20.400	1,000
2022-06-01	20.100	20.250	20.000	20.250	20.250	21,000
2022-05-31	20.250	20.250	20.100	20.250	20.250	19,000
2022-05-30	20.700	20.700	20.150	20.200	20.200	7,000
2022-05-27	20.700	20.700	20.450	20.450	20.450	2,000
2022-05-26	20.600	20.600	20.400	20.400	20.400	4,000
2022-05-25	20.250	20.500	20.250	20.350	20.350	14,000
2022-05-24	20.700	20.700	20.700	20.700	20.700	1,000

← NewerPage 18 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.