Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.250	39.450	38.650	38.950	38.461	30,000
2026-07-20	37.450	39.650	36.950	38.600	38.116	93,005
2026-07-17	38.500	38.500	36.500	37.400	37.400	97,000
2026-07-16	39.950	40.350	39.000	39.000	39.000	31,200
2026-07-15	39.800	40.100	39.500	40.000	40.000	41,050
2026-07-14	38.500	39.200	37.550	39.200	39.200	83,000
2026-07-13	41.200	41.200	38.050	39.300	39.300	184,330
2026-07-10	40.100	40.100	40.100	40.100	40.100	0
2026-07-09	40.250	40.350	39.300	40.100	40.100	53,068
2026-07-08	40.150	40.200	39.200	40.200	40.200	103,000
2026-07-07	44.000	44.000	40.000	40.150	40.150	351,039
2026-07-06	44.300	45.000	43.250	43.850	43.850	146,151
2026-07-03	46.150	47.550	43.800	44.300	44.300	453,660
2026-07-02	49.800	52.500	48.500	48.500	48.500	207,201
2026-07-01	50.300	50.400	47.550	50.400	50.400	284,090
2026-06-30	45.400	49.050	45.300	49.050	49.050	288,073
2026-06-29	42.500	45.400	42.500	44.600	44.600	118,020
2026-06-26	46.150	46.150	42.800	42.800	42.800	155,054
2026-06-25	44.350	46.350	42.200	45.250	45.250	239,030
2026-06-24	42.200	45.600	42.200	44.200	44.200	196,194
2026-06-23	48.900	49.750	45.650	45.650	45.650	391,046
2026-06-22	51.300	53.500	50.100	50.700	50.700	313,780
2026-06-18	47.200	51.200	46.100	51.200	51.200	501,650
2026-06-17	45.400	46.900	44.250	46.700	46.700	576,734
2026-06-16	48.050	48.050	41.850	46.000	46.000	1,823,447
2026-06-15	45.500	45.500	45.500	45.500	45.500	89,401
2026-06-12	41.400	41.400	41.400	41.400	41.400	211,063
2026-06-11	37.650	37.650	37.650	37.650	37.650	316,000
2026-06-10	31.800	34.250	30.500	34.250	34.250	480,249
2026-06-09	31.700	31.700	30.600	31.150	31.150	24,005
2026-06-08	29.650	31.500	29.450	31.100	31.100	54,035
2026-06-05	33.250	34.000	31.700	31.700	31.700	111,025
2026-06-04	31.000	33.250	30.800	33.250	33.250	260,256
2026-06-03	30.450	30.600	30.350	30.550	30.550	21,000
2026-06-02	30.350	30.900	30.150	30.750	30.750	81,038
2026-06-01	31.250	31.250	30.500	30.600	30.600	63,401
2026-05-29	31.250	31.500	31.150	31.500	31.500	68,000
2026-05-28	32.450	34.000	31.250	31.250	31.250	221,000
2026-05-27	29.850	32.250	29.750	31.800	31.800	356,187
2026-05-26	29.300	29.450	29.150	29.350	29.350	25,021
2026-05-25	29.000	29.150	28.800	29.150	29.150	55,079
2026-05-22	28.500	29.100	28.500	28.800	28.800	28,100
2026-05-21	28.500	28.550	28.250	28.550	28.550	9,000
2026-05-20	28.900	29.300	28.500	28.500	28.500	55,000
2026-05-19	28.800	28.800	28.500	28.500	28.500	14,065
2026-05-18	28.500	28.950	28.250	28.950	28.950	19,336
2026-05-15	28.250	29.000	28.000	29.000	29.000	59,003
2026-05-14	28.400	28.400	28.300	28.350	28.350	7,324
2026-05-13	28.900	28.900	28.250	28.400	28.400	6,000
2026-05-12	28.900	28.900	28.500	28.500	28.500	12,000
2026-05-11	29.550	29.550	28.900	29.000	29.000	16,000
2026-05-08	28.150	29.300	28.150	29.250	29.250	16,000
2026-05-07	29.100	29.100	28.500	28.550	28.550	15,181
2026-05-06	29.300	29.300	28.600	28.600	28.600	28,000
2026-05-05	28.850	29.300	28.600	29.300	29.300	57,050
2026-05-04	28.500	30.300	28.400	28.850	28.850	61,000
2026-04-30	28.400	28.700	28.050	28.500	28.500	13,054
2026-04-29	28.050	28.050	28.050	28.050	28.050	6,000
2026-04-28	28.050	28.200	27.900	28.050	28.050	28,100
2026-04-27	28.000	28.100	27.900	28.050	28.050	47,000

← NewerPage 2 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.