Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	112.50	114.50	111.00	114.00	99.927	4,677,000
2023-02-07	105.50	113.50	105.50	111.00	97.298	6,120,000
2023-02-06	106.00	107.50	103.50	105.00	92.038	1,772,000
2023-02-03	105.00	109.50	103.00	106.50	93.353	8,465,000
2023-02-02	94.500	103.00	94.500	103.00	90.285	3,319,000
2023-02-01	93.100	94.400	92.500	93.800	82.221	1,022,000
2023-01-31	89.600	92.700	88.800	92.000	80.643	1,019,000
2023-01-30	88.000	89.900	87.300	89.000	78.013	673,000
2023-01-17	86.600	86.900	86.500	86.500	75.822	137,000
2023-01-16	87.100	87.200	86.300	86.600	75.910	113,000
2023-01-13	87.800	88.500	86.100	86.300	75.647	436,000
2023-01-12	89.300	89.400	86.800	86.800	76.085	292,000
2023-01-11	89.100	89.300	87.600	88.600	77.663	311,000
2023-01-10	87.400	89.500	86.500	88.100	77.225	715,000
2023-01-09	84.900	87.500	84.500	87.400	76.611	914,000
2023-01-06	84.800	84.800	83.600	83.900	73.543	647,000
2023-01-05	84.628	86.310	84.232	84.628	74.181	274,804
2023-01-04	84.331	85.122	84.232	84.331	73.920	242,474
2023-01-03	84.331	85.221	83.341	84.331	73.920	258,639
2022-12-30	83.242	84.727	83.242	83.341	73.053	309,154
2022-12-29	81.955	83.242	81.856	82.945	72.706	248,536
2022-12-28	84.430	84.430	82.846	82.846	72.619	342,495
2022-12-27	84.331	86.112	84.331	84.430	74.007	366,742
2022-12-26	85.122	85.122	83.737	84.133	73.747	263,690
2022-12-23	84.430	85.320	83.341	84.826	74.354	288,948
2022-12-22	86.607	86.607	85.023	85.122	74.615	223,278
2022-12-21	84.826	86.112	84.727	85.023	74.528	290,969
2022-12-20	88.092	88.587	84.628	84.826	74.354	696,103
2022-12-19	90.566	90.566	87.894	88.389	77.478	622,350
2022-12-16	92.150	92.150	90.071	90.566	79.386	497,072
2022-12-15	93.239	94.130	93.041	93.536	81.989	131,340
2022-12-14	92.249	94.427	92.150	94.031	82.423	413,216
2022-12-13	93.437	93.932	92.051	92.051	80.688	425,340
2022-12-12	92.546	93.932	91.754	93.041	81.555	217,216
2022-12-09	94.526	94.526	93.041	93.140	81.642	333,402
2022-12-08	95.515	95.713	93.734	93.734	82.163	422,309
2022-12-07	97.000	98.881	94.229	95.020	83.291	637,505
2022-12-06	100.46	100.46	97.495	97.594	85.546	976,969
2022-12-05	101.95	103.43	100.46	100.96	88.496	1,143,670
2022-12-02	97.495	101.95	97.099	100.46	88.062	1,370,990
2022-12-01	98.089	99.474	97.000	97.495	85.460	1,412,413
2022-11-30	91.655	98.782	91.655	96.307	84.419	2,186,310
2022-11-29	92.051	92.051	90.566	91.358	80.080	331,381
2022-11-28	93.536	93.536	91.655	92.249	80.861	223,278
2022-11-25	93.536	94.427	92.546	92.546	81.122	390,989
2022-11-24	92.348	93.833	91.457	93.140	81.642	435,443
2022-11-23	93.239	93.437	90.962	90.962	79.733	245,505
2022-11-22	93.041	93.437	91.853	91.853	80.514	288,948
2022-11-21	95.218	95.218	93.140	93.239	81.729	233,381
2022-11-18	96.802	97.297	94.328	94.328	82.683	699,134
2022-11-17	93.635	96.505	93.239	96.505	84.592	812,289
2022-11-16	93.437	94.921	92.942	94.031	82.423	703,175
2022-11-15	93.041	97.297	92.447	92.843	81.382	1,374,021
2022-11-14	91.160	92.843	90.764	91.952	80.601	616,289
2022-11-11	93.536	94.624	91.061	91.061	79.820	930,495
2022-11-10	92.150	92.546	90.665	91.556	80.254	462,721
2022-11-09	90.071	92.249	90.071	92.150	80.774	917,361
2022-11-08	90.071	92.546	89.280	89.379	78.345	727,423
2022-11-07	90.863	90.863	88.686	89.082	78.085	568,804
2022-11-04	88.092	89.676	87.102	89.577	78.519	539,505

← NewerPage 16 of 21 · 1,221 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.