Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	20.900	21.200	20.750	20.750	20.750	17,000
2022-02-21	20.800	20.950	20.800	20.900	20.900	8,000
2022-02-18	21.000	21.000	20.650	20.800	20.800	10,000
2022-02-17	21.350	21.350	20.650	20.800	20.800	28,000
2022-02-16	21.400	21.400	21.100	21.100	21.100	5,000
2022-02-15	21.400	21.400	21.050	21.050	21.050	8,000
2022-02-14	21.100	21.100	21.100	21.100	21.100	2,000
2022-02-11	21.300	21.500	21.050	21.100	21.100	6,000
2022-02-10	21.950	21.950	21.250	21.300	21.300	41,000
2022-02-09	22.000	22.450	21.600	21.700	21.700	50,000
2022-02-08	22.000	22.300	21.950	22.050	22.050	17,000
2022-02-07	21.950	22.950	21.950	22.350	22.350	26,000
2022-01-26	21.750	22.500	21.750	21.950	21.950	10,000
2022-01-25	21.350	21.750	20.700	21.750	21.750	52,000
2022-01-24	21.750	21.750	21.100	21.750	21.750	42,000
2022-01-21	21.450	22.450	21.050	21.750	21.750	72,000
2022-01-20	22.050	22.050	21.200	21.300	21.300	28,000
2022-01-19	21.150	21.650	21.150	21.650	21.650	31,000
2022-01-18	21.000	21.700	20.750	21.650	21.650	34,000
2022-01-17	21.300	21.300	20.900	21.050	21.050	6,000
2022-01-14	20.900	20.900	20.350	20.800	20.800	39,000
2022-01-13	20.300	21.100	20.300	20.900	20.900	12,000
2022-01-12	20.750	20.750	20.500	20.500	20.500	8,000
2022-01-11	21.350	21.350	20.750	20.750	20.750	104,000
2022-01-10	21.300	21.500	21.200	21.350	21.350	77,000
2022-01-07	22.250	22.250	21.500	21.500	21.500	96,000
2022-01-06	22.700	22.700	22.200	22.250	22.250	67,000
2022-01-05	24.000	24.000	22.550	22.700	22.700	265,000
2022-01-04	25.500	25.850	23.850	24.050	24.050	1,483,000
2022-01-03	22.150	24.050	22.000	24.050	24.050	656,000
2021-12-30	21.250	21.900	21.250	21.900	21.900	66,000
2021-12-29	20.900	21.000	20.900	21.000	21.000	10,000
2021-12-28	20.900	21.500	20.850	20.900	20.900	40,000
2021-12-27	21.000	21.600	20.800	20.850	20.850	17,000
2021-12-24	21.000	21.700	21.000	21.000	21.000	7,000
2021-12-23	20.900	21.900	20.900	21.200	21.200	19,000
2021-12-22	20.900	21.000	20.900	20.900	20.900	14,000
2021-12-21	21.000	21.000	21.000	21.000	21.000	6,000
2021-12-20	21.200	21.200	20.500	20.800	20.800	26,000
2021-12-17	21.050	21.450	20.900	20.900	20.900	18,000
2021-12-16	20.600	21.150	20.550	20.900	20.900	32,000
2021-12-15	20.950	20.950	20.400	20.700	20.700	16,000
2021-12-14	20.500	20.650	20.200	20.650	20.650	18,000
2021-12-13	20.950	20.950	20.650	20.650	20.650	5,000
2021-12-10	20.800	20.800	20.500	20.750	20.750	8,000
2021-12-09	20.600	20.650	20.500	20.500	20.500	3,000
2021-12-08	20.600	20.750	20.550	20.650	20.650	37,000
2021-12-07	20.800	20.900	20.500	20.500	20.500	47,000
2021-12-06	20.800	20.950	20.800	20.850	20.850	5,000
2021-12-03	21.750	21.800	20.800	20.800	20.800	65,000
2021-12-02	21.000	21.200	20.350	21.200	21.200	78,000
2021-12-01	20.550	21.100	20.550	20.550	20.550	8,000
2021-11-30	20.450	20.600	20.200	20.500	20.500	9,000
2021-11-29	19.600	20.450	19.550	20.450	20.450	11,000
2021-11-26	20.600	20.650	20.100	20.100	20.100	16,000
2021-11-25	20.350	20.650	20.300	20.650	20.650	19,000
2021-11-24	20.550	20.550	20.500	20.550	20.550	11,000
2021-11-23	20.500	20.650	20.300	20.450	20.450	6,000
2021-11-22	20.800	20.800	20.250	20.300	20.300	33,000
2021-11-19	21.100	21.100	20.250	20.550	20.550	15,000

← NewerPage 20 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.