Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	105.50	108.00	105.50	106.50	93.353	431,000
2023-05-09	107.50	108.00	105.00	106.00	92.915	576,000
2023-05-08	110.00	110.00	107.00	107.00	93.791	452,000
2023-05-05	107.50	109.00	107.50	108.00	94.668	555,000
2023-05-04	107.00	108.00	105.50	107.50	94.230	821,000
2023-05-03	109.00	111.50	106.50	107.50	94.230	1,322,000
2023-05-02	106.50	111.50	106.50	110.00	96.421	1,780,000
2023-04-28	104.00	109.00	104.00	106.00	92.915	2,450,000
2023-04-27	103.50	105.50	102.50	102.50	89.847	1,253,000
2023-04-26	103.00	104.50	102.00	103.00	90.285	905,000
2023-04-25	107.50	108.00	101.50	103.00	90.285	2,940,000
2023-04-24	107.50	109.50	106.00	107.00	93.791	1,545,000
2023-04-21	116.00	116.00	107.50	107.50	94.230	3,036,000
2023-04-20	121.50	122.50	115.00	116.00	101.68	2,892,000
2023-04-19	124.00	128.00	121.50	121.50	106.50	6,016,000
2023-04-18	123.00	123.00	120.50	120.50	105.62	886,000
2023-04-17	122.50	123.00	121.00	121.50	106.50	727,000
2023-04-14	122.50	123.00	121.00	121.00	106.06	896,000
2023-04-13	126.00	127.50	121.50	121.50	106.50	1,831,000
2023-04-12	123.00	127.50	122.50	126.50	110.88	2,190,000
2023-04-11	121.00	124.00	121.00	122.50	107.38	755,000
2023-04-10	122.00	123.00	121.00	121.00	106.06	453,000
2023-04-07	124.00	124.00	121.50	121.50	106.50	517,000
2023-04-06	123.50	125.50	122.00	124.00	108.69	870,000
2023-03-31	124.00	124.50	122.00	123.00	107.82	808,000
2023-03-30	122.00	125.00	122.00	123.00	107.82	974,000
2023-03-29	122.50	123.50	120.00	120.50	105.62	882,000
2023-03-28	125.00	126.50	120.50	121.50	106.50	1,814,000
2023-03-27	124.50	125.50	123.00	125.00	109.57	1,011,000
2023-03-24	125.50	126.00	124.00	124.00	108.69	2,346,000
2023-03-23	129.50	129.50	126.00	127.00	111.32	3,085,000
2023-03-22	124.50	131.00	124.00	130.00	113.95	5,728,000
2023-03-21	124.00	124.50	121.50	122.50	107.38	1,085,000
2023-03-20	123.00	123.50	121.00	122.50	107.38	831,000
2023-03-17	120.50	124.00	120.00	122.00	106.94	1,542,000
2023-03-16	119.50	122.50	117.00	118.00	103.43	1,607,000
2023-03-15	123.50	124.00	121.00	121.00	106.06	966,000
2023-03-14	121.00	122.00	118.00	121.00	106.06	1,492,000
2023-03-13	120.50	124.00	118.50	123.00	107.82	1,937,000
2023-03-10	126.00	127.00	121.50	122.50	107.38	2,645,000
2023-03-09	131.50	132.00	128.00	128.00	112.20	1,730,000
2023-03-08	129.00	131.50	127.00	130.50	114.39	1,607,000
2023-03-07	131.00	131.00	128.50	129.50	113.51	1,677,000
2023-03-06	131.50	134.00	130.00	131.00	114.83	5,834,000
2023-03-03	127.00	131.00	126.00	127.00	111.32	4,084,000
2023-03-02	127.00	128.50	124.00	124.50	109.13	2,259,000
2023-03-01	126.00	129.00	125.50	126.50	110.88	1,892,000
2023-02-24	132.50	133.00	128.50	129.00	113.08	4,260,000
2023-02-23	129.50	135.00	128.50	132.50	116.14	6,928,000
2023-02-22	129.00	132.50	125.50	130.50	114.39	5,327,000
2023-02-21	132.00	133.00	127.00	132.00	115.71	6,259,000
2023-02-20	130.50	134.00	129.00	132.00	115.71	10,581,000
2023-02-17	120.50	132.50	117.50	128.50	112.64	14,554,000
2023-02-16	115.00	121.50	115.00	120.50	105.62	5,935,000
2023-02-15	114.50	116.00	113.00	113.50	99.489	2,256,000
2023-02-14	116.50	118.00	114.50	114.50	100.37	2,203,000
2023-02-13	117.00	118.00	113.00	114.50	100.37	2,426,000
2023-02-10	121.00	123.00	114.00	117.00	102.56	6,032,000
2023-02-09	114.00	122.00	112.50	119.00	104.31	7,694,000
2023-02-08	112.50	114.50	111.00	114.00	99.927	4,677,000

← NewerPage 15 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.