Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.450	28.450	28.050	28.050	28.050	6,010
2026-04-23	28.400	28.550	27.650	28.500	28.500	40,004
2026-04-22	28.300	29.600	27.800	28.250	28.250	36,232
2026-04-21	28.050	28.200	27.850	28.000	28.000	24,000
2026-04-20	28.500	28.800	28.000	28.050	28.050	29,000
2026-04-17	28.150	28.200	28.150	28.200	28.200	11,020
2026-04-16	28.550	28.700	28.200	28.400	28.400	15,000
2026-04-15	29.000	29.000	28.250	28.250	28.250	31,162
2026-04-14	29.000	29.000	28.550	28.750	28.750	14,000
2026-04-13	28.300	28.950	28.300	28.950	28.950	5,000
2026-04-10	29.000	29.200	28.900	28.900	28.900	10,000
2026-04-09	29.000	29.450	28.550	28.800	28.800	8,000
2026-04-08	28.450	29.250	28.450	29.000	29.000	10,008
2026-04-07	27.800	28.600	27.800	28.450	28.450	10,394
2026-04-02	28.000	28.150	27.950	27.950	27.950	38,551
2026-04-01	28.150	28.350	27.900	28.200	28.200	9,050
2026-03-31	27.300	28.250	27.050	27.350	27.350	20,100
2026-03-30	27.500	27.950	27.400	27.400	27.400	23,100
2026-03-27	27.250	28.200	27.250	28.200	28.200	30,086
2026-03-26	27.300	28.000	27.300	27.900	27.900	18,161
2026-03-25	27.150	27.200	27.000	27.200	27.200	8,000
2026-03-24	27.100	27.600	27.100	27.150	27.150	13,001
2026-03-23	29.050	29.050	26.200	26.750	26.750	282,296
2026-03-20	29.800	29.800	29.100	29.100	29.100	18,177
2026-03-19	29.150	29.150	28.450	29.150	29.150	16,001
2026-03-18	30.250	30.250	29.300	29.500	29.500	10,000
2026-03-17	29.300	29.600	29.250	29.450	29.450	18,015
2026-03-16	29.450	29.800	29.200	29.200	29.200	14,001
2026-03-13	28.900	28.900	28.400	28.900	28.900	8,050
2026-03-12	28.900	29.200	28.500	28.900	28.900	30,000
2026-03-11	28.550	29.200	28.550	29.200	29.200	20,000
2026-03-10	29.400	29.400	28.100	28.550	28.550	15,000
2026-03-09	27.800	28.650	27.800	28.650	28.650	29,000
2026-03-06	27.450	28.300	27.000	27.900	27.900	112,000
2026-03-05	28.500	28.500	28.050	28.250	28.250	8,425
2026-03-04	28.950	28.950	28.000	28.300	28.300	16,000
2026-03-03	29.800	29.800	28.500	29.050	29.050	27,000
2026-03-02	29.000	29.950	29.000	29.800	29.800	23,000
2026-02-26	29.950	29.950	29.050	29.500	29.500	22,000
2026-02-25	29.450	29.500	29.300	29.350	29.350	31,024
2026-02-24	29.900	29.900	29.300	29.850	29.850	57,494
2026-02-23	30.100	30.100	29.200	29.900	29.900	18,000
2026-02-11	29.800	29.950	28.400	29.800	29.800	57,018
2026-02-10	29.600	29.800	29.600	29.800	29.800	23,000
2026-02-09	29.350	29.500	29.200	29.500	29.500	27,000
2026-02-06	29.300	29.900	29.150	29.350	29.350	50,010
2026-02-05	31.300	31.300	29.500	30.050	30.050	41,085
2026-02-04	30.650	31.950	29.500	30.600	30.600	317,010
2026-02-03	27.700	29.450	27.700	29.450	29.450	201,427
2026-02-02	26.500	27.000	26.500	26.800	26.800	15,000
2026-01-30	26.850	27.150	26.500	27.150	27.150	14,000
2026-01-29	27.750	27.750	26.800	26.850	26.850	13,015
2026-01-28	27.800	27.800	27.800	27.800	27.800	4,030
2026-01-27	27.600	27.850	27.600	27.800	27.800	15,020
2026-01-26	27.600	27.700	27.500	27.700	27.700	24,000
2026-01-23	28.000	28.000	27.450	27.450	27.450	12,000
2026-01-22	28.000	28.000	27.800	28.000	28.000	18,001
2026-01-21	28.000	28.400	27.700	28.300	28.300	30,000
2026-01-20	28.300	28.300	28.000	28.200	28.200	15,010
2026-01-19	28.450	28.450	28.000	28.150	28.150	8,000

← NewerPage 3 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.