Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.750	27.750	27.150	27.150	27.150	23,083
2025-04-30	27.450	27.950	27.250	27.400	27.400	17,083
2025-04-29	27.750	27.750	27.450	27.450	27.450	34,000
2025-04-28	26.200	27.950	25.850	27.950	27.950	87,000
2025-04-25	26.200	26.200	26.200	26.200	26.200	1,001
2025-04-24	26.100	26.100	26.000	26.100	26.100	6,000
2025-04-23	25.800	26.000	25.500	25.700	25.700	9,000
2025-04-22	24.650	25.850	24.650	25.850	25.850	18,030
2025-04-21	25.500	26.150	25.300	25.350	25.350	6,000
2025-04-18	25.250	26.450	25.250	25.500	25.500	70,001
2025-04-17	24.550	25.300	24.550	25.300	25.300	8,001
2025-04-16	25.900	25.900	24.800	24.800	24.800	13,001
2025-04-15	24.700	25.550	24.600	25.050	25.050	73,004
2025-04-14	24.700	24.700	24.450	24.450	24.450	81,000
2025-04-11	23.600	24.900	23.600	23.950	23.950	28,174
2025-04-10	24.000	25.600	24.000	24.900	24.900	105,033
2025-04-09	25.100	25.100	21.600	23.950	23.950	258,500
2025-04-08	22.100	24.000	21.550	24.000	24.000	215,100
2025-04-07	23.900	23.900	23.900	23.900	23.900	36,007
2025-04-02	25.900	26.550	25.900	26.550	26.550	18,051
2025-04-01	26.500	26.800	25.750	26.400	26.400	6,798
2025-03-31	26.400	26.400	25.300	25.500	25.500	63,010
2025-03-28	27.000	27.000	26.150	26.700	26.700	27,000
2025-03-27	26.550	27.000	26.550	27.000	27.000	21,200
2025-03-26	27.150	27.300	26.950	26.950	26.950	10,020
2025-03-25	27.200	27.600	26.850	26.900	26.900	21,000
2025-03-24	26.950	27.050	26.850	27.050	27.050	15,000
2025-03-21	27.050	27.250	26.800	26.800	26.800	39,000
2025-03-20	26.800	26.900	26.500	26.800	26.800	32,000
2025-03-19	26.000	27.000	26.000	26.400	26.400	49,000
2025-03-18	26.000	26.000	26.000	26.000	26.000	11,000
2025-03-17	26.350	26.400	25.650	25.850	25.850	16,000
2025-03-14	25.900	26.000	25.500	25.550	25.550	14,000
2025-03-13	25.950	25.950	25.000	25.500	25.500	23,000
2025-03-12	25.700	26.050	25.400	25.900	25.900	18,001
2025-03-11	25.400	25.650	25.150	25.500	25.500	13,000
2025-03-10	26.300	26.350	25.400	25.700	25.700	11,000
2025-03-07	26.400	26.400	25.900	25.900	25.900	20,000
2025-03-06	26.500	26.500	26.400	26.450	26.450	7,000
2025-03-05	26.400	26.500	26.400	26.500	26.500	12,000
2025-03-04	26.150	26.450	25.800	26.200	26.200	8,000
2025-03-03	26.050	26.200	26.050	26.200	26.200	2,000
2025-02-27	26.500	26.500	26.000	26.050	26.050	36,000
2025-02-26	26.200	26.500	26.200	26.450	26.450	4,000
2025-02-25	26.100	27.000	26.000	26.600	26.600	45,000
2025-02-24	26.200	26.200	26.000	26.100	26.100	43,000
2025-02-21	26.500	26.500	26.300	26.300	26.300	15,000
2025-02-20	26.450	26.450	26.250	26.400	26.400	6,000
2025-02-19	26.250	26.300	26.200	26.250	26.250	14,000
2025-02-18	26.050	26.300	26.000	26.250	26.250	21,000
2025-02-17	26.400	26.400	26.050	26.050	26.050	36,000
2025-02-14	26.500	26.500	26.100	26.100	26.100	35,000
2025-02-13	26.100	26.300	26.100	26.300	26.300	28,000
2025-02-12	26.150	26.250	26.100	26.150	26.150	25,000
2025-02-11	26.500	26.500	26.250	26.250	26.250	29,002
2025-02-10	26.500	26.600	26.250	26.500	26.500	22,001
2025-02-07	26.350	26.500	26.250	26.400	26.400	22,000
2025-02-06	26.450	26.550	26.300	26.550	26.550	11,030
2025-02-05	26.150	26.600	26.150	26.600	26.600	6,000
2025-02-04	26.300	26.450	26.000	26.000	26.000	16,000

← NewerPage 7 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.