Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	111.50	112.50	111.00	111.00	100.17	202,000
2024-01-25	114.50	114.50	111.50	111.50	100.62	339,000
2024-01-24	113.50	114.00	113.00	113.00	101.98	217,000
2024-01-23	113.00	114.00	112.00	113.00	101.98	377,000
2024-01-22	112.50	114.00	112.00	112.50	101.52	290,000
2024-01-19	112.50	113.00	111.00	112.00	101.07	280,000
2024-01-18	112.00	113.00	109.00	110.50	99.720	684,000
2024-01-17	116.00	116.50	111.50	111.50	100.62	860,000
2024-01-16	117.00	117.00	115.00	116.00	104.68	249,000
2024-01-15	116.00	117.50	115.50	117.00	105.59	255,827
2024-01-12	116.00	116.00	115.00	115.00	103.78	277,000
2024-01-11	117.00	117.00	115.00	115.50	104.23	472,000
2024-01-10	116.50	117.00	116.00	116.00	104.68	191,000
2024-01-09	117.50	117.50	115.00	116.00	104.68	403,000
2024-01-08	116.50	117.50	116.00	116.00	104.68	214,000
2024-01-05	116.50	117.00	116.00	116.00	104.68	203,000
2024-01-04	117.00	118.50	115.00	116.00	104.68	583,000
2024-01-03	118.50	119.00	116.00	117.00	105.59	689,000
2024-01-02	121.00	121.50	119.00	119.00	107.39	303,000
2023-12-29	121.50	122.00	120.00	121.00	109.20	334,000
2023-12-28	122.50	122.50	120.50	121.50	109.65	303,000
2023-12-27	120.50	122.00	120.50	122.00	110.10	409,000
2023-12-26	119.50	121.00	119.50	120.00	108.29	337,000
2023-12-25	120.50	121.00	119.00	119.00	107.39	298,000
2023-12-22	120.50	122.00	120.00	120.00	108.29	420,000
2023-12-21	120.00	121.00	119.00	119.50	107.84	546,000
2023-12-20	121.50	122.00	120.00	120.50	108.74	341,000
2023-12-19	120.00	121.50	118.50	120.50	108.74	898,000
2023-12-18	125.50	126.00	121.50	122.50	110.55	1,013,000
2023-12-15	127.50	128.00	125.50	125.50	113.26	729,000
2023-12-14	127.50	128.50	125.50	126.00	113.71	1,029,000
2023-12-13	126.00	127.50	125.50	126.00	113.71	890,000
2023-12-12	125.50	128.00	125.00	125.00	112.80	1,499,000
2023-12-11	125.50	126.00	123.50	124.00	111.90	299,000
2023-12-08	124.00	126.00	123.50	125.00	112.80	723,000
2023-12-07	124.50	124.50	122.50	122.50	110.55	734,000
2023-12-06	124.50	125.50	124.00	124.50	112.35	517,000
2023-12-05	127.00	127.00	123.00	124.00	111.90	1,340,000
2023-12-04	129.00	130.00	127.00	127.00	114.61	1,134,000
2023-12-01	128.00	130.00	127.00	127.50	115.06	1,089,000
2023-11-30	128.50	129.50	125.50	128.00	115.51	1,489,000
2023-11-29	126.00	128.50	125.50	128.50	115.96	1,843,000
2023-11-28	122.50	126.50	122.50	126.00	113.71	1,118,000
2023-11-27	127.50	128.00	121.50	122.50	110.55	2,320,000
2023-11-24	126.50	128.50	125.50	127.50	115.06	2,170,000
2023-11-23	131.50	133.50	124.50	126.50	114.16	10,075,000
2023-11-22	118.50	130.00	118.00	130.00	117.32	7,941,000
2023-11-21	120.00	121.00	118.00	118.50	106.94	907,000
2023-11-20	118.50	120.50	118.50	120.00	108.29	1,258,000
2023-11-17	115.50	118.00	115.50	117.50	106.04	786,000
2023-11-16	116.50	116.50	114.50	114.50	103.33	621,000
2023-11-15	116.50	119.00	116.00	116.50	105.13	755,000
2023-11-14	115.50	116.00	114.50	115.00	103.78	306,000
2023-11-13	116.50	116.50	114.50	114.50	103.33	377,000
2023-11-10	115.50	116.50	115.00	115.00	103.78	511,000
2023-11-09	119.00	119.00	116.00	116.50	105.13	857,000
2023-11-08	120.50	122.50	119.00	119.00	107.39	1,038,000
2023-11-07	122.00	122.00	119.50	121.50	109.65	1,001,000
2023-11-06	118.00	122.50	117.00	121.50	109.65	2,488,000
2023-11-03	117.50	118.50	115.50	116.50	105.13	502,000

← NewerPage 12 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.