Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	101.00	101.00	99.300	100.00	90.244	107,000
2024-05-03	101.00	101.00	98.800	99.000	89.341	196,000
2024-05-02	100.00	101.50	100.00	100.50	90.695	108,000
2024-04-30	102.00	102.50	100.00	101.00	91.146	433,000
2024-04-29	96.900	100.00	96.900	100.00	90.244	441,000
2024-04-26	96.700	97.400	96.100	96.400	86.995	293,000
2024-04-25	96.100	96.700	95.400	96.600	87.176	145,000
2024-04-24	96.100	96.900	95.800	96.700	87.266	280,000
2024-04-23	95.000	96.000	94.100	95.800	86.454	207,000
2024-04-22	95.100	96.000	93.500	94.000	84.829	351,000
2024-04-19	97.200	97.200	93.000	95.200	85.912	612,000
2024-04-18	96.400	98.200	95.800	96.900	87.446	325,000
2024-04-17	95.100	97.700	95.100	97.600	88.078	387,000
2024-04-16	99.300	99.300	94.600	95.100	85.822	1,086,000
2024-04-15	102.00	102.00	99.300	99.600	89.883	784,000
2024-04-12	104.00	104.00	102.00	102.50	92.500	371,000
2024-04-11	104.50	104.50	103.00	103.50	93.402	263,000
2024-04-10	105.00	107.00	105.00	105.50	95.207	339,000
2024-04-09	104.00	104.50	104.00	104.00	93.854	154,000
2024-04-08	106.00	106.00	103.50	104.00	93.854	258,000
2024-04-03	105.00	106.00	104.50	105.00	94.756	228,000
2024-04-02	105.00	106.50	105.00	106.00	95.659	241,000
2024-04-01	104.00	106.50	104.00	105.00	94.756	250,000
2024-03-29	104.50	104.50	103.50	104.00	93.854	126,000
2024-03-28	105.00	105.50	103.50	103.50	93.402	209,000
2024-03-27	104.00	105.00	103.00	104.50	94.305	213,000
2024-03-26	108.50	108.50	103.50	104.00	93.854	569,000
2024-03-25	105.00	105.00	105.00	105.00	94.756	0
2024-03-22	104.00	105.00	103.50	105.00	94.756	387,000
2024-03-21	104.50	105.00	104.00	104.00	93.854	197,000
2024-03-20	104.00	104.50	103.00	103.50	93.402	304,000
2024-03-19	104.50	105.50	104.00	104.00	93.854	396,000
2024-03-18	104.00	104.00	104.00	104.00	93.854	0
2024-03-15	102.50	104.50	102.50	104.00	93.854	258,000
2024-03-14	103.50	105.00	102.00	103.00	92.951	601,000
2024-03-13	110.50	110.50	104.00	104.50	94.305	1,524,000
2024-03-12	111.00	112.00	110.00	110.00	99.268	490,000
2024-03-11	110.00	112.00	110.00	111.00	100.17	227,000
2024-03-08	111.50	113.00	109.00	110.00	99.268	723,000
2024-03-07	114.50	115.50	111.50	111.50	100.62	641,000
2024-03-06	114.50	115.00	113.50	114.00	102.88	331,000
2024-03-05	115.50	116.50	114.00	114.50	103.33	533,000
2024-03-04	116.00	117.00	115.00	115.50	104.23	410,000
2024-03-01	117.00	118.00	115.00	115.00	103.78	503,000
2024-02-29	116.00	117.00	115.00	116.50	105.13	339,000
2024-02-27	118.50	119.50	114.00	115.50	104.23	991,000
2024-02-26	116.50	119.50	116.00	117.50	106.04	1,349,000
2024-02-23	114.50	116.50	114.00	115.00	103.78	630,000
2024-02-22	115.00	115.00	113.00	113.50	102.43	306,000
2024-02-21	115.00	115.00	113.50	114.50	103.33	310,000
2024-02-20	115.50	117.00	114.00	115.00	103.78	413,000
2024-02-19	114.50	116.50	114.00	116.00	104.68	503,000
2024-02-16	111.50	115.50	111.50	115.00	103.78	765,000
2024-02-15	109.00	110.50	108.00	110.50	99.720	412,000
2024-02-05	111.50	111.50	108.50	109.00	98.366	529,000
2024-02-02	111.00	111.50	110.00	111.00	100.17	250,000
2024-02-01	111.50	112.00	110.50	110.50	99.720	216,000
2024-01-31	110.50	111.50	110.50	111.00	100.17	260,000
2024-01-30	112.50	112.50	110.00	110.50	99.720	431,000
2024-01-29	111.00	112.50	111.00	112.50	101.52	177,000

← NewerPage 11 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.