Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	20.350	20.450	20.350	20.400	20.400	23,000
2022-05-20	20.500	20.800	20.500	20.800	20.800	4,000
2022-05-19	20.500	20.500	20.250	20.250	20.250	4,000
2022-05-18	20.800	20.800	20.300	20.350	20.350	9,000
2022-05-17	20.350	20.550	20.300	20.500	20.500	17,000
2022-05-16	20.550	21.050	20.250	20.550	20.550	19,000
2022-05-13	19.650	20.750	19.650	20.550	20.550	14,000
2022-05-12	20.400	20.400	20.000	20.200	20.200	48,000
2022-05-11	20.200	20.400	20.200	20.400	20.400	3,000
2022-05-10	20.250	20.400	20.200	20.200	20.200	5,000
2022-05-09	20.200	20.500	20.000	20.000	20.000	15,000
2022-05-06	20.750	20.750	20.400	20.400	20.400	3,000
2022-05-05	20.900	20.900	20.150	20.750	20.750	12,000
2022-05-04	20.300	20.400	20.300	20.350	20.350	4,000
2022-05-03	20.350	20.500	20.350	20.500	20.500	4,000
2022-04-29	20.500	20.850	20.350	20.350	20.350	9,000
2022-04-28	20.300	20.500	20.300	20.300	20.300	4,000
2022-04-27	20.000	20.500	19.900	20.500	20.500	36,000
2022-04-26	20.200	20.550	20.100	20.550	20.550	13,000
2022-04-25	20.450	20.600	20.000	20.100	20.100	39,000
2022-04-22	20.950	20.950	20.550	20.800	20.800	14,000
2022-04-21	20.800	22.000	20.650	21.200	21.200	85,000
2022-04-20	20.800	20.800	20.550	20.800	20.800	14,000
2022-04-19	20.650	20.800	20.450	20.800	20.800	26,000
2022-04-18	20.850	20.850	20.500	20.800	20.800	12,000
2022-04-15	20.800	20.850	20.500	20.850	20.850	30,000
2022-04-14	20.850	21.100	20.500	20.700	20.700	31,000
2022-04-13	20.600	21.000	20.400	21.000	21.000	13,000
2022-04-12	21.000	21.200	20.450	20.600	20.600	23,000
2022-04-11	21.050	21.100	20.350	20.950	20.950	30,000
2022-04-08	20.100	20.900	20.000	20.900	20.900	28,000
2022-04-07	20.350	20.350	20.350	20.350	20.350	2,000
2022-04-06	20.400	20.450	20.200	20.250	20.250	20,000
2022-04-01	20.400	20.400	20.350	20.350	20.350	4,000
2022-03-31	20.400	20.400	20.400	20.400	20.400	5,000
2022-03-30	20.550	20.550	20.400	20.400	20.400	21,000
2022-03-29	20.700	20.700	20.550	20.550	20.550	30,000
2022-03-28	20.600	20.700	20.600	20.700	20.700	3,000
2022-03-25	20.950	20.950	20.700	20.700	20.700	9,000
2022-03-24	21.000	21.000	20.600	20.800	20.800	17,000
2022-03-23	21.200	21.200	21.000	21.000	21.000	10,000
2022-03-22	21.200	21.200	21.150	21.200	21.200	12,000
2022-03-21	21.250	21.250	21.050	21.050	21.050	7,000
2022-03-18	21.100	21.100	20.950	20.950	20.950	4,000
2022-03-17	20.750	21.000	20.700	20.900	20.900	32,000
2022-03-16	20.900	20.950	20.750	20.750	20.750	13,000
2022-03-15	21.650	21.650	20.900	20.900	20.900	21,000
2022-03-14	21.150	21.250	21.150	21.150	21.150	7,000
2022-03-11	21.800	21.800	21.400	21.400	21.400	8,000
2022-03-10	21.800	21.800	21.300	21.450	21.450	21,000
2022-03-09	21.200	21.850	21.200	21.300	21.300	25,000
2022-03-08	21.450	21.450	21.000	21.450	21.450	26,000
2022-03-07	21.300	21.550	20.800	21.150	21.150	276,000
2022-03-04	21.300	21.850	21.100	21.850	21.850	196,000
2022-03-03	21.150	21.900	20.900	21.850	21.850	78,000
2022-03-02	21.200	21.500	21.000	21.350	21.350	93,000
2022-03-01	21.350	21.950	20.900	21.200	21.200	34,000
2022-02-25	20.600	21.000	20.450	21.000	21.000	38,000
2022-02-24	21.000	21.000	20.700	20.700	20.700	10,000
2022-02-23	20.900	21.200	20.750	21.150	21.150	21,000

← NewerPage 19 of 21 · 1,222 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.