Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	119.00	119.00	117.00	117.00	105.59	1,036,000
2023-11-01	114.00	117.50	113.50	115.00	103.78	1,104,000
2023-10-31	116.00	117.00	112.00	112.50	101.52	580,000
2023-10-30	115.50	118.00	115.00	115.00	103.78	825,000
2023-10-27	115.00	116.00	114.00	114.00	102.88	335,000
2023-10-26	115.00	116.50	113.50	114.00	102.88	521,000
2023-10-25	114.00	117.00	114.00	116.00	104.68	789,000
2023-10-24	112.50	114.00	112.00	113.50	102.43	388,000
2023-10-23	111.00	115.00	111.00	112.50	101.52	390,000
2023-10-20	112.00	112.50	110.00	111.50	100.62	457,000
2023-10-19	113.50	115.00	111.00	112.50	101.52	586,000
2023-10-18	113.00	116.00	113.00	114.00	102.88	893,000
2023-10-17	113.00	116.00	113.00	113.00	101.98	934,000
2023-10-16	112.50	113.50	112.00	112.50	101.52	463,000
2023-10-13	109.50	113.00	109.00	112.50	101.52	653,000
2023-10-12	107.50	110.50	107.50	109.50	98.817	638,000
2023-10-11	109.50	109.50	105.50	106.00	95.659	491,000
2023-10-06	109.50	109.50	108.50	108.50	97.915	204,000
2023-10-05	108.50	110.00	108.00	109.50	98.817	460,000
2023-10-04	108.00	108.50	106.50	108.00	97.463	493,000
2023-10-03	109.00	110.00	108.50	109.00	98.366	354,000
2023-10-02	108.50	109.00	107.50	109.00	98.366	329,000
2023-09-28	106.50	108.50	106.50	107.50	97.012	291,000
2023-09-27	106.50	107.00	105.00	106.50	96.110	495,000
2023-09-26	112.50	112.50	107.00	107.00	96.561	1,154,000
2023-09-25	112.00	113.50	112.00	113.00	101.98	390,000
2023-09-22	112.00	113.50	111.00	112.00	101.07	480,000
2023-09-21	113.50	114.50	112.00	112.50	101.52	548,000
2023-09-20	114.50	115.50	113.00	113.50	102.43	364,000
2023-09-19	116.50	117.00	113.50	115.00	103.78	760,000
2023-09-18	117.00	118.50	116.00	116.50	105.13	659,000
2023-09-15	119.00	119.00	117.50	117.50	106.04	584,000
2023-09-14	117.50	119.00	117.00	118.50	106.94	870,000
2023-09-13	113.00	117.00	112.50	116.50	105.13	1,093,000
2023-09-12	115.50	115.50	110.50	113.00	101.98	2,442,000
2023-09-11	120.00	121.50	118.50	119.50	107.84	1,300,000
2023-09-08	119.00	120.50	117.50	119.50	107.84	1,119,000
2023-09-07	117.50	118.50	117.00	118.00	106.49	863,000
2023-09-06	117.50	119.50	116.50	117.50	106.04	1,526,000
2023-09-05	113.50	117.50	113.50	117.50	106.04	1,562,000
2023-09-04	111.50	114.00	110.00	114.00	102.88	994,000
2023-09-01	109.00	111.50	108.00	111.50	100.62	1,361,000
2023-08-31	107.50	109.00	107.00	109.00	98.366	885,000
2023-08-30	106.50	109.00	106.50	107.00	96.561	914,000
2023-08-29	103.50	106.00	103.00	106.00	95.659	387,000
2023-08-28	103.50	104.00	102.00	102.50	92.500	346,000
2023-08-25	104.00	104.50	103.00	104.00	93.854	279,000
2023-08-24	105.50	107.00	104.00	104.00	93.854	571,000
2023-08-23	103.00	105.00	103.00	104.50	94.305	371,000
2023-08-22	104.00	104.00	102.00	103.00	92.951	392,000
2023-08-21	102.50	104.00	102.50	103.00	92.951	360,000
2023-08-18	103.50	104.00	101.50	102.50	92.500	778,000
2023-08-17	100.50	104.50	99.600	104.50	94.305	1,417,000
2023-08-16	102.50	103.50	100.50	101.00	91.146	1,680,000
2023-08-15	104.50	106.00	103.50	105.00	94.756	698,000
2023-08-14	107.50	107.50	102.00	103.50	93.402	1,273,000
2023-08-11	110.00	111.00	107.50	108.00	97.463	637,000
2023-08-10	114.50	114.50	108.50	109.50	98.817	1,316,000
2023-08-09	119.00	120.50	114.50	114.50	103.33	1,242,000
2023-08-08	118.00	119.50	116.50	118.00	106.49	1,233,000

← NewerPage 13 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.