Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	93.300	94.100	92.700	93.500	86.607	308,000
2024-07-31	92.000	93.600	92.000	92.300	85.495	255,000
2024-07-30	92.000	93.200	91.100	92.800	85.958	485,000
2024-07-29	94.900	95.900	92.600	92.900	86.051	377,000
2024-07-26	93.000	94.900	91.500	94.300	87.348	275,000
2024-07-23	93.500	95.600	93.500	94.800	87.811	533,000
2024-07-22	100.00	100.00	95.500	95.500	86.183	1,040,000
2024-07-19	103.50	103.50	100.00	100.00	90.244	516,000
2024-07-18	106.00	106.00	102.50	103.50	93.402	877,000
2024-07-17	106.50	107.50	105.00	106.00	95.659	470,000
2024-07-16	107.00	107.50	105.50	106.00	95.659	603,000
2024-07-15	109.00	110.50	106.00	106.50	96.110	1,713,000
2024-07-12	103.00	111.00	103.00	107.00	96.561	3,609,000
2024-07-11	100.00	102.50	99.900	102.00	92.049	1,026,000
2024-07-10	98.100	99.000	98.100	98.400	88.800	131,000
2024-07-09	100.00	100.00	97.200	98.000	88.439	432,000
2024-07-08	100.50	101.00	99.300	99.400	89.702	327,000
2024-07-05	99.800	101.50	99.000	101.00	91.146	464,000
2024-07-04	99.000	100.00	98.800	99.600	89.883	342,000
2024-07-03	97.900	99.700	97.900	98.500	88.890	294,000
2024-07-02	98.400	98.500	97.600	97.700	88.168	235,000
2024-07-01	98.500	99.900	98.500	98.500	88.890	318,000
2024-06-28	97.900	98.700	97.800	98.600	88.981	118,000
2024-06-27	98.500	98.500	97.800	97.800	88.259	261,000
2024-06-26	99.500	100.00	98.400	98.500	88.890	167,000
2024-06-25	100.50	100.50	97.300	98.700	89.071	537,000
2024-06-24	102.00	102.00	100.00	100.00	90.244	236,000
2024-06-21	102.00	102.00	101.00	102.00	92.049	236,000
2024-06-20	99.400	102.00	99.400	102.00	92.049	403,000
2024-06-19	102.00	102.00	99.200	99.200	89.522	394,000
2024-06-18	102.00	102.00	100.50	100.50	90.695	187,000
2024-06-17	101.00	101.00	99.800	100.50	90.695	309,000
2024-06-14	102.00	102.00	100.50	101.00	91.146	367,000
2024-06-13	99.300	102.00	99.300	101.50	91.598	602,000
2024-06-12	99.700	100.00	98.800	99.100	89.432	276,000
2024-06-11	101.00	101.00	98.900	100.00	90.244	270,000
2024-06-07	98.800	101.00	98.800	101.00	91.146	470,000
2024-06-06	99.600	101.00	98.500	98.800	89.161	457,000
2024-06-05	99.000	101.00	98.200	99.500	89.793	450,000
2024-06-04	99.400	100.50	98.700	98.700	89.071	363,000
2024-06-03	100.50	100.50	98.500	98.700	89.071	419,000
2024-05-31	102.00	103.00	99.600	99.600	89.883	2,196,000
2024-05-30	100.50	102.00	100.00	100.50	90.695	507,000
2024-05-29	100.50	103.50	100.50	101.50	91.598	625,000
2024-05-28	98.900	101.00	98.800	100.50	90.695	905,000
2024-05-27	98.800	99.400	97.300	98.100	88.529	375,000
2024-05-24	97.100	99.800	96.500	98.000	88.439	373,000
2024-05-23	99.500	99.900	97.800	97.900	88.349	290,000
2024-05-22	100.00	100.50	99.300	99.500	89.793	219,000
2024-05-21	100.00	100.50	99.700	99.800	90.063	272,000
2024-05-20	101.00	101.00	98.500	99.700	89.973	369,000
2024-05-17	97.500	101.50	97.500	101.00	91.146	686,000
2024-05-16	99.600	99.900	97.600	97.700	88.168	397,000
2024-05-15	100.50	100.50	99.100	99.300	89.612	266,000
2024-05-14	98.300	100.00	98.300	99.200	89.522	147,000
2024-05-13	99.900	100.00	98.000	98.100	88.529	136,000
2024-05-10	98.600	100.00	97.000	98.500	88.890	323,000
2024-05-09	100.50	100.50	98.500	98.600	88.981	203,000
2024-05-08	101.00	101.50	100.00	100.50	90.695	189,000
2024-05-07	100.50	101.00	99.700	100.50	90.695	134,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	2.2161 TWD
2025-07-29	3.1844 TWD
2024-07-23	2.4576 TWD
2023-07-25	3.2698 TWD
2022-08-15	7.0861 TWD
2021-08-02	4.9758 TWD
2020-07-21	4.6902 TWD
2019-07-18	4.3144 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.