Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	26.650	26.650	26.200	26.300	26.300	15,010
2025-01-22	26.500	26.650	26.500	26.500	26.500	12,000
2025-01-21	26.500	27.000	26.400	26.500	26.500	23,000
2025-01-20	26.800	26.800	26.400	26.500	26.500	40,000
2025-01-17	26.500	26.600	26.350	26.550	26.550	9,000
2025-01-16	26.900	26.900	26.500	26.500	26.500	13,000
2025-01-15	27.050	27.050	26.500	26.550	26.550	13,000
2025-01-14	26.800	27.200	26.350	26.800	26.800	35,000
2025-01-13	27.000	27.250	26.500	27.250	27.250	20,000
2025-01-10	28.550	28.550	27.350	27.350	27.350	23,000
2025-01-09	28.050	28.050	27.650	27.650	27.650	19,000
2025-01-08	27.350	28.600	27.200	28.350	28.350	45,000
2025-01-07	27.500	28.500	27.500	27.800	27.800	52,000
2025-01-06	27.550	27.850	27.400	27.450	27.450	23,000
2025-01-03	28.000	28.100	26.950	27.500	27.500	52,000
2025-01-02	28.250	28.300	27.850	27.950	27.950	27,000
2024-12-31	28.000	28.300	27.500	28.300	28.300	63,000
2024-12-30	27.750	28.000	27.750	28.000	28.000	34,000
2024-12-27	27.450	27.500	27.050	27.350	27.350	29,000
2024-12-26	26.800	27.500	26.700	27.500	27.500	92,000
2024-12-25	27.000	27.050	26.600	26.800	26.800	36,000
2024-12-24	27.400	27.450	26.550	26.650	26.650	75,000
2024-12-23	27.000	27.500	26.800	26.850	26.850	31,000
2024-12-20	27.350	27.350	26.650	26.950	26.950	20,000
2024-12-19	26.450	27.500	26.450	27.100	27.100	43,000
2024-12-18	27.250	27.800	27.250	27.300	27.300	38,000
2024-12-17	26.500	27.350	26.350	27.350	27.350	47,000
2024-12-16	26.500	26.900	26.000	26.500	26.500	48,000
2024-12-13	26.550	27.000	26.100	26.550	26.550	27,000
2024-12-12	27.150	27.500	26.550	26.550	26.550	30,000
2024-12-11	26.700	27.100	26.700	26.750	26.750	46,000
2024-12-10	27.150	27.200	26.450	26.700	26.700	55,000
2024-12-09	27.050	27.300	26.750	26.850	26.850	32,000
2024-12-06	27.550	27.550	27.050	27.250	27.250	31,000
2024-12-05	27.500	27.500	27.200	27.200	27.200	24,000
2024-12-04	27.700	27.950	27.450	27.550	27.550	11,000
2024-12-03	28.250	28.250	27.550	27.550	27.550	18,000
2024-12-02	27.950	27.950	27.400	27.700	27.700	18,000
2024-11-29	27.450	27.800	27.250	27.600	27.600	18,000
2024-11-28	27.450	27.450	27.100	27.300	27.300	33,000
2024-11-27	28.850	28.900	27.100	27.450	27.450	52,000
2024-11-26	28.050	28.950	28.000	28.950	28.950	25,000
2024-11-25	28.400	28.400	28.000	28.100	28.100	79,000
2024-11-22	28.750	28.800	28.400	28.400	28.400	11,000
2024-11-21	28.350	28.600	28.050	28.600	28.600	37,000
2024-11-20	28.150	28.350	27.850	28.350	28.350	59,639
2024-11-19	29.650	29.650	28.150	28.150	28.150	98,000
2024-11-18	28.050	28.800	28.050	28.600	28.600	114,000
2024-11-15	29.100	29.100	28.800	28.800	28.800	17,000
2024-11-14	28.550	28.850	28.100	28.650	28.650	78,000
2024-11-13	28.300	28.750	28.300	28.750	28.750	16,000
2024-11-12	29.300	29.500	28.700	28.700	28.700	53,000
2024-11-11	28.950	29.350	28.900	29.100	29.100	46,000
2024-11-08	29.350	29.400	28.800	29.150	29.150	78,000
2024-11-07	29.350	29.550	28.900	29.400	29.400	77,000
2024-11-06	29.750	29.750	29.050	29.200	29.200	47,000
2024-11-05	29.150	29.750	29.150	29.400	29.400	41,000
2024-11-04	29.500	29.500	28.750	29.100	29.100	225,000
2024-11-01	29.950	30.750	29.150	29.350	29.350	171,000
2024-10-31	30.300	30.300	30.300	30.300	30.300	0

← NewerPage 8 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.