Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	117.00	117.00	114.00	116.50	105.13	836,000
2023-08-04	116.00	118.00	113.50	117.00	105.59	650,000
2023-08-02	120.50	122.00	116.00	116.00	104.68	1,450,000
2023-08-01	121.00	124.00	120.00	121.00	109.20	1,433,000
2023-07-31	123.00	125.00	118.00	120.00	108.29	2,756,000
2023-07-28	120.00	120.50	116.50	119.50	107.84	1,628,000
2023-07-27	117.50	121.00	115.50	120.00	108.29	2,592,000
2023-07-26	115.00	117.50	113.50	116.50	105.13	1,421,000
2023-07-25	111.00	115.50	111.00	114.00	102.88	1,198,000
2023-07-24	117.50	117.50	113.00	114.00	99.927	1,352,000
2023-07-21	116.50	120.00	115.50	116.50	102.12	1,781,000
2023-07-20	115.00	119.00	114.50	118.50	103.87	2,124,000
2023-07-19	113.50	116.00	113.00	113.50	99.489	850,000
2023-07-18	116.50	117.50	111.50	112.50	98.612	1,357,000
2023-07-17	115.00	117.50	114.00	116.50	102.12	826,000
2023-07-14	115.50	116.00	114.00	114.50	100.37	640,000
2023-07-13	117.00	117.00	114.00	114.00	99.927	731,000
2023-07-12	116.00	119.00	114.50	115.50	101.24	1,341,000
2023-07-11	116.50	117.00	115.50	116.00	101.68	1,124,000
2023-07-10	112.00	117.00	111.50	117.00	102.56	1,514,000
2023-07-07	113.00	113.00	110.00	112.00	98.174	504,000
2023-07-06	114.00	115.50	112.50	113.00	99.051	566,000
2023-07-05	113.50	116.00	113.50	114.50	100.37	925,000
2023-07-04	114.50	114.50	112.00	113.50	99.489	533,000
2023-07-03	114.00	114.00	112.50	113.50	99.489	432,000
2023-06-30	110.00	113.50	109.50	112.50	98.612	445,000
2023-06-29	109.00	111.00	109.00	109.50	95.983	326,000
2023-06-28	109.50	110.50	107.50	108.00	94.668	421,000
2023-06-27	111.50	112.00	107.00	108.50	95.106	949,000
2023-06-26	112.00	113.00	111.50	112.00	98.174	462,000
2023-06-21	115.50	115.50	112.00	113.50	99.489	823,000
2023-06-20	114.00	115.50	113.00	115.00	100.80	592,000
2023-06-19	113.50	115.50	112.50	114.50	100.37	540,000
2023-06-16	116.00	117.00	113.00	114.00	99.927	1,095,000
2023-06-15	115.50	118.50	115.00	116.00	101.68	1,052,000
2023-06-14	117.50	118.00	115.00	115.50	101.24	1,417,000
2023-06-13	117.00	119.00	115.00	118.00	103.43	2,807,000
2023-06-12	111.00	117.50	111.00	113.50	99.489	2,057,000
2023-06-09	109.50	110.50	109.00	110.00	96.421	503,000
2023-06-08	111.00	113.00	109.00	109.00	95.545	820,000
2023-06-07	111.00	111.50	110.00	111.00	97.298	387,000
2023-06-06	112.00	112.00	109.00	109.50	95.983	575,000
2023-06-05	110.00	112.00	109.00	112.00	98.174	513,000
2023-06-02	111.50	112.00	109.00	109.00	95.545	595,000
2023-06-01	111.50	111.50	110.00	110.50	96.859	450,000
2023-05-31	110.50	112.00	109.50	111.50	97.736	844,000
2023-05-30	111.50	112.00	108.50	110.00	96.421	989,000
2023-05-29	107.50	111.50	107.50	110.50	96.859	1,340,000
2023-05-26	109.50	109.50	106.00	106.50	93.353	753,000
2023-05-25	109.50	111.50	107.50	108.00	94.668	994,000
2023-05-24	108.00	109.00	107.00	108.50	95.106	367,000
2023-05-23	107.00	109.50	106.50	108.50	95.106	807,000
2023-05-22	106.00	107.50	106.00	107.00	93.791	428,000
2023-05-19	107.50	108.50	106.00	106.00	92.915	643,000
2023-05-18	106.50	108.50	105.00	107.50	94.230	861,000
2023-05-17	104.00	106.00	103.50	104.50	91.600	534,000
2023-05-16	103.50	105.00	103.00	103.00	90.285	417,000
2023-05-15	105.00	105.00	101.50	102.00	89.409	465,000
2023-05-12	102.50	105.50	102.00	104.00	91.162	724,000
2023-05-11	108.50	108.50	102.00	102.50	89.847	1,030,000

← NewerPage 14 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.