Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.300	25.400	24.850	25.000	25.000	110,001
2025-07-25	25.150	25.300	25.050	25.300	25.300	53,012
2025-07-24	24.500	25.850	24.500	25.100	25.100	19,000
2025-07-23	25.150	25.500	24.950	25.150	24.150	32,000
2025-07-22	25.150	25.150	24.850	24.900	23.910	3,004
2025-07-21	25.250	25.850	25.150	25.150	24.150	30,000
2025-07-18	25.100	25.300	25.000	25.000	24.006	8,220
2025-07-17	25.300	25.500	25.200	25.500	25.500	18,000
2025-07-16	25.200	25.200	25.100	25.100	25.100	2,168
2025-07-15	25.100	25.100	24.600	24.600	24.600	6,000
2025-07-14	24.600	24.750	24.500	24.500	24.500	8,000
2025-07-11	24.900	24.900	24.600	24.650	24.650	10,000
2025-07-10	24.950	25.150	24.900	24.900	24.900	14,000
2025-07-09	24.550	25.000	24.550	24.800	24.800	12,141
2025-07-08	24.600	26.000	24.600	25.450	25.450	36,000
2025-07-07	24.950	25.300	24.400	24.700	24.700	18,111
2025-07-04	25.300	25.400	25.000	25.050	25.050	14,000
2025-07-03	26.000	26.000	25.250	25.300	25.300	20,000
2025-07-02	25.550	25.800	25.300	25.300	25.300	16,000
2025-07-01	25.800	25.850	25.200	25.250	25.250	34,000
2025-06-30	25.250	25.250	25.000	25.200	25.200	29,029
2025-06-27	24.050	25.500	23.400	25.200	25.200	160,056
2025-06-26	24.200	24.200	23.600	23.750	23.750	85,000
2025-06-25	24.100	24.500	24.000	24.200	24.200	140,069
2025-06-24	24.600	24.700	24.600	24.700	24.700	2,000
2025-06-23	24.200	24.500	23.600	24.500	24.500	14,000
2025-06-20	25.350	25.350	24.000	24.700	24.700	86,000
2025-06-19	24.700	25.400	24.550	24.650	24.650	11,001
2025-06-18	25.400	25.400	25.250	25.250	25.250	4,000
2025-06-17	25.400	25.500	25.250	25.300	25.300	29,000
2025-06-16	25.100	25.450	25.100	25.400	25.400	43,000
2025-06-13	25.250	25.300	24.750	25.300	25.300	43,000
2025-06-12	25.300	25.500	24.850	25.100	25.100	18,000
2025-06-11	25.450	25.450	24.600	24.600	24.600	22,007
2025-06-10	24.700	25.150	24.700	25.150	25.150	4,000
2025-06-09	25.200	25.200	25.200	25.200	25.200	5,000
2025-06-06	24.850	25.350	24.700	24.950	24.950	7,000
2025-06-05	25.700	25.700	24.800	24.850	24.850	9,000
2025-06-04	25.600	25.600	24.750	25.000	25.000	8,100
2025-06-03	24.450	25.600	24.300	24.750	24.750	42,000
2025-06-02	24.750	24.800	23.800	23.800	23.800	23,038
2025-05-29	25.250	25.250	24.850	24.850	24.850	14,010
2025-05-28	25.000	25.250	25.000	25.250	25.250	6,001
2025-05-27	25.600	25.600	24.500	25.000	25.000	17,000
2025-05-26	25.250	25.400	25.000	25.000	25.000	7,000
2025-05-23	25.400	25.400	24.700	24.700	24.700	13,208
2025-05-22	25.500	25.500	25.300	25.300	25.300	9,000
2025-05-21	25.450	25.500	25.250	25.250	25.250	30,000
2025-05-20	26.000	26.000	25.450	25.450	25.450	27,000
2025-05-19	26.250	26.250	25.550	25.700	25.700	42,030
2025-05-16	26.350	26.550	26.350	26.550	26.550	4,000
2025-05-15	26.950	26.950	26.300	26.550	26.550	15,115
2025-05-14	26.750	27.000	26.100	26.750	26.750	79,000
2025-05-13	26.750	26.750	26.500	26.500	26.500	3,100
2025-05-12	26.900	26.900	26.500	26.500	26.500	19,001
2025-05-09	26.900	27.200	26.550	26.600	26.600	15,000
2025-05-08	26.950	26.950	26.500	26.550	26.550	10,324
2025-05-07	27.000	27.000	26.650	26.650	26.650	6,324
2025-05-06	27.000	27.300	27.000	27.000	27.000	5,000
2025-05-05	27.200	27.200	26.950	26.950	26.950	11,000

← NewerPage 6 of 21 · 1,225 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.