Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.600	27.700	27.500	27.600	27.600	30,000
2025-10-20	27.450	27.850	27.100	27.600	27.600	20,014
2025-10-17	28.500	28.500	27.400	27.450	27.450	16,148
2025-10-16	27.900	27.900	27.550	27.700	27.700	13,329
2025-10-15	27.800	28.700	27.750	27.750	27.750	12,050
2025-10-14	27.500	28.000	27.100	27.750	27.750	24,004
2025-10-13	27.050	27.600	27.000	27.450	27.450	19,098
2025-10-09	27.100	27.250	27.000	27.200	27.200	17,100
2025-10-08	28.050	28.050	27.050	27.050	27.050	58,311
2025-10-07	28.600	28.600	28.050	28.050	28.050	51,012
2025-10-03	28.250	28.700	28.250	28.600	28.600	32,000
2025-10-02	29.350	29.350	28.000	28.000	28.000	96,065
2025-10-01	30.950	30.950	29.200	29.350	29.350	104,204
2025-09-30	31.100	31.100	29.500	29.700	29.700	176,038
2025-09-29	31.100	31.100	31.100	31.100	31.100	0
2025-09-26	31.700	31.700	30.750	31.100	31.100	154,000
2025-09-25	31.900	32.650	30.600	31.700	31.700	610,419
2025-09-24	29.350	31.900	29.350	31.900	31.900	784,010
2025-09-23	30.000	30.000	27.700	29.000	29.000	502,000
2025-09-22	28.450	30.250	28.450	30.050	30.050	886,398
2025-09-19	25.400	27.500	25.400	27.500	27.500	386,151
2025-09-18	24.700	25.000	24.350	25.000	25.000	43,000
2025-09-17	25.000	25.000	24.750	24.750	24.750	5,000
2025-09-16	24.950	24.950	24.950	24.950	24.950	0
2025-09-15	24.650	24.950	24.650	24.950	24.950	26,002
2025-09-12	24.700	24.700	24.650	24.650	24.650	13,001
2025-09-11	25.000	25.000	25.000	25.000	25.000	1,001
2025-09-10	25.000	25.700	24.900	25.100	25.100	45,000
2025-09-09	24.750	25.000	24.750	24.800	24.800	9,000
2025-09-08	25.300	25.300	25.250	25.250	25.250	8,000
2025-09-05	25.550	25.550	25.100	25.300	25.300	50,000
2025-09-04	24.700	24.750	24.700	24.750	24.750	2,070
2025-09-03	24.700	24.950	24.650	24.950	24.950	7,000
2025-09-02	24.750	25.000	24.700	24.800	24.800	10,002
2025-09-01	24.850	25.000	24.800	25.000	25.000	5,050
2025-08-29	24.950	25.600	24.950	25.000	25.000	29,000
2025-08-28	24.950	25.000	24.800	24.950	24.950	7,002
2025-08-27	25.000	25.100	24.800	25.000	25.000	24,000
2025-08-26	25.500	25.500	25.100	25.200	25.200	8,000
2025-08-25	25.650	25.700	25.250	25.250	25.250	7,000
2025-08-22	25.150	25.200	25.000	25.000	25.000	11,000
2025-08-21	25.500	25.550	24.900	25.150	25.150	24,001
2025-08-20	25.050	25.200	24.750	25.100	25.100	33,000
2025-08-19	25.200	25.700	25.150	25.150	25.150	18,002
2025-08-18	25.600	25.600	25.200	25.200	25.200	14,150
2025-08-15	25.700	25.700	25.600	25.600	25.600	2,000
2025-08-14	25.800	25.800	25.100	25.450	25.450	15,000
2025-08-13	25.100	25.700	24.750	25.600	25.600	33,000
2025-08-12	24.750	25.000	24.750	25.000	25.000	5,001
2025-08-11	24.350	25.200	24.350	25.000	25.000	14,002
2025-08-08	25.100	25.850	25.100	25.200	25.200	9,206
2025-08-07	24.600	24.600	24.600	24.600	24.600	1,002
2025-08-06	24.100	24.600	24.100	24.600	24.600	9,000
2025-08-05	23.900	24.200	23.900	24.100	24.100	13,012
2025-08-04	24.500	24.500	24.250	24.450	24.450	3,000
2025-08-01	24.600	24.600	24.600	24.600	24.600	4,443
2025-07-31	25.100	25.100	24.600	24.600	24.600	2,105
2025-07-30	25.100	25.100	25.100	25.100	25.100	2,100
2025-07-29	25.000	25.200	24.600	25.100	25.100	34,008
2025-07-28	25.300	25.400	24.850	25.000	25.000	110,001

← NewerPage 5 of 21 · 1,224 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.