Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.950	31.700	29.950	30.300	30.300	348,000
2024-10-29	29.550	29.950	29.050	29.700	29.700	54,000
2024-10-28	29.700	29.800	29.050	29.350	29.350	129,000
2024-10-25	30.100	30.200	29.250	29.700	29.700	161,000
2024-10-24	31.100	31.200	29.900	30.100	30.100	251,000
2024-10-23	30.800	31.500	30.550	31.050	31.050	358,000
2024-10-22	31.800	34.350	30.700	30.750	30.750	2,159,000
2024-10-21	28.550	31.350	28.550	31.350	31.350	691,000
2024-10-18	29.800	29.800	28.500	28.500	28.500	129,000
2024-10-17	30.200	30.550	29.650	29.650	29.650	215,000
2024-10-16	29.800	30.400	29.650	30.050	30.050	174,000
2024-10-15	29.950	30.500	29.300	29.950	29.950	337,000
2024-10-14	29.600	30.650	29.000	29.700	29.700	1,157,000
2024-10-11	26.550	28.300	26.500	27.900	27.900	123,000
2024-10-09	26.850	26.850	26.550	26.550	26.550	11,000
2024-10-08	26.500	26.750	26.400	26.550	26.550	38,000
2024-10-07	27.050	27.050	26.500	26.750	26.750	59,000
2024-10-04	27.250	27.250	26.400	27.050	27.050	58,000
2024-10-03	27.300	27.300	27.300	27.300	27.300	0
2024-10-02	27.300	27.300	27.300	27.300	27.300	0
2024-10-01	27.400	27.400	27.300	27.300	27.300	10,000
2024-09-30	27.250	27.550	27.250	27.450	27.450	16,000
2024-09-27	27.900	28.200	27.250	27.450	27.450	72,000
2024-09-26	28.450	28.500	27.500	27.850	27.850	343,000
2024-09-25	26.950	28.200	26.500	27.500	27.500	206,000
2024-09-24	26.600	26.600	26.300	26.350	26.350	20,000
2024-09-23	26.450	27.100	26.200	26.600	26.600	13,000
2024-09-20	27.100	27.100	26.750	26.750	26.750	46,000
2024-09-19	26.900	27.000	26.700	26.900	26.900	28,000
2024-09-18	27.100	27.100	26.650	26.650	26.650	22,000
2024-09-16	26.800	26.800	26.500	26.750	26.750	29,000
2024-09-13	26.300	26.550	26.300	26.550	26.550	30,000
2024-09-12	26.850	26.950	26.250	26.250	26.250	24,000
2024-09-11	26.100	26.300	26.000	26.150	26.150	32,000
2024-09-10	27.500	27.500	26.000	26.300	26.300	72,000
2024-09-09	26.050	26.800	26.050	26.800	26.800	35,000
2024-09-06	27.300	28.550	26.950	26.950	26.950	561,000
2024-09-05	27.100	27.400	26.750	27.200	27.200	48,000
2024-09-04	26.500	26.800	26.000	26.650	26.650	65,000
2024-09-03	27.450	27.600	26.650	27.450	27.450	50,000
2024-09-02	27.850	27.850	27.450	27.450	27.450	74,000
2024-08-30	28.000	28.400	27.700	27.750	27.750	70,000
2024-08-29	28.050	28.150	27.700	28.150	28.150	51,000
2024-08-28	28.500	29.200	28.500	29.050	28.050	139,000
2024-08-27	28.450	28.550	28.300	28.500	27.519	33,000
2024-08-26	28.800	28.850	28.400	28.400	27.422	62,000
2024-08-23	29.100	29.600	28.400	28.800	27.809	105,000
2024-08-22	29.900	30.500	29.050	29.050	29.050	531,000
2024-08-21	28.400	29.600	28.350	28.800	28.800	125,000
2024-08-20	28.100	29.300	27.600	28.500	28.500	175,000
2024-08-19	28.300	28.550	28.050	28.100	28.100	50,000
2024-08-16	28.450	28.550	28.050	28.300	28.300	90,000
2024-08-15	28.650	28.650	28.050	28.100	28.100	61,000
2024-08-14	29.100	29.350	28.250	28.300	28.300	134,000
2024-08-13	29.450	29.850	28.450	29.100	29.100	542,000
2024-08-12	27.050	28.250	26.500	28.100	28.100	159,000
2024-08-09	26.500	26.950	26.050	26.350	26.350	107,000
2024-08-08	25.100	26.200	25.100	25.950	25.950	55,000
2024-08-07	24.500	26.600	24.500	26.000	26.000	149,000
2024-08-06	26.150	26.200	23.600	24.500	24.500	283,000

← NewerPage 9 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.