Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	107.39	108.88	106.40	106.90	87.712	657,711
2022-08-08	107.39	107.89	105.41	107.39	88.119	631,443
2022-08-05	106.90	109.87	106.90	107.39	88.119	631,443
2022-08-04	106.90	107.89	104.92	105.91	86.900	626,392
2022-08-03	109.37	111.35	106.90	106.90	87.712	703,175
2022-08-02	113.83	113.83	108.88	109.37	89.743	771,876
2022-08-01	114.82	116.30	113.33	113.83	93.398	466,763
2022-07-29	115.81	117.29	114.82	115.81	95.022	515,258
2022-07-28	118.78	118.78	113.33	114.32	93.804	627,402
2022-07-27	113.33	116.80	112.34	116.80	95.834	602,144
2022-07-26	119.77	119.77	113.83	113.83	93.398	716,309
2022-07-25	119.27	119.77	117.29	118.78	97.458	471,814
2022-07-22	121.25	123.23	119.77	119.77	98.270	1,349,773
2022-07-21	117.79	121.25	117.29	120.76	99.083	1,596,289
2022-07-20	116.30	118.28	115.31	115.81	95.022	1,158,825
2022-07-19	112.84	114.82	112.84	113.33	92.991	461,711
2022-07-18	112.84	115.31	112.34	113.83	93.398	871,897
2022-07-15	110.86	113.33	109.87	111.85	91.773	746,618
2022-07-14	107.39	111.35	106.40	110.86	90.961	658,722
2022-07-13	109.37	110.86	108.38	108.38	88.931	797,134
2022-07-12	109.37	109.37	104.92	105.91	86.900	994,144
2022-07-11	110.86	110.86	108.38	110.36	90.555	718,330
2022-07-08	110.36	113.33	108.88	110.86	90.961	1,256,825
2022-07-07	104.42	109.37	102.94	108.88	89.337	1,105,278
2022-07-06	106.40	107.89	102.94	102.94	84.464	862,804
2022-07-05	107.89	109.37	103.93	107.89	88.525	1,134,577
2022-07-04	104.92	106.40	102.44	104.92	86.088	1,320,474
2022-07-01	112.84	113.33	104.42	104.42	85.682	2,014,557
2022-06-30	115.31	115.81	111.85	111.85	91.773	1,301,279
2022-06-29	115.31	117.79	114.82	115.81	95.022	741,567
2022-06-28	119.77	119.77	115.81	116.80	95.834	1,073,959
2022-06-27	118.28	121.25	118.28	120.76	99.083	1,220,454
2022-06-24	117.29	119.77	114.82	115.81	95.022	1,057,794
2022-06-23	116.80	118.78	114.32	115.81	95.022	1,352,804
2022-06-22	120.76	120.76	112.84	114.82	94.210	1,551,835
2022-06-21	117.29	121.74	116.80	120.76	99.083	1,019,402
2022-06-20	123.72	123.72	114.32	114.82	94.210	1,944,846
2022-06-17	120.26	124.71	119.77	123.23	101.11	1,031,526
2022-06-16	130.16	130.65	122.24	122.24	100.30	1,472,021
2022-06-15	130.16	132.14	127.68	127.68	104.77	1,052,742
2022-06-14	130.65	132.14	127.19	130.65	107.20	1,397,258
2022-06-13	127.19	133.13	127.19	131.64	108.02	1,362,907
2022-06-10	136.59	136.59	131.15	132.14	108.42	2,206,516
2022-06-09	136.59	138.57	136.59	137.58	112.89	822,392
2022-06-08	140.06	141.05	137.09	137.09	112.48	1,085,072
2022-06-07	142.04	143.03	139.56	139.56	114.51	1,242,681
2022-06-06	147.48	147.48	143.52	143.52	117.76	959,794
2022-06-02	150.94	152.92	146.49	146.49	120.20	2,188,331
2022-06-01	147.97	153.42	147.48	150.45	123.45	4,006,888
2022-05-31	146.98	149.46	145.99	148.47	121.82	2,130,743
2022-05-30	144.51	148.96	144.02	146.98	120.60	2,727,836
2022-05-27	143.52	145.99	142.53	142.53	116.95	1,724,598
2022-05-26	143.52	144.51	140.06	141.05	115.73	1,422,516
2022-05-25	138.57	143.52	137.09	143.03	117.36	2,404,537
2022-05-24	144.02	144.02	136.59	136.59	112.08	2,159,032
2022-05-23	145.01	146.98	141.54	141.54	116.14	1,863,011
2022-05-20	145.50	146.49	142.53	143.52	117.76	2,875,341
2022-05-19	141.54	145.50	141.54	145.50	119.39	3,000,620
2022-05-18	151.93	155.40	145.99	147.48	121.01	9,765,654
2022-05-17	144.02	148.47	143.03	148.47	121.82	4,124,084

← NewerPage 18 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.