Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	145.50	149.46	141.54	141.54	116.14	3,929,095
2022-05-13	143.52	145.99	142.04	142.04	116.54	3,080,434
2022-05-12	142.53	145.50	139.56	140.55	115.33	4,431,218
2022-05-11	139.56	146.49	137.58	144.51	118.57	6,324,539
2022-05-10	128.67	139.07	127.19	138.57	113.70	4,260,476
2022-05-09	144.02	145.99	133.13	133.13	109.23	7,720,787
2022-05-06	143.52	149.46	140.55	147.48	121.01	8,054,190
2022-05-05	140.06	148.47	138.57	148.47	121.82	6,637,735
2022-05-04	138.57	138.57	135.11	135.11	110.86	2,037,794
2022-05-03	132.14	140.55	132.14	138.57	113.70	1,956,970
2022-04-29	132.63	136.10	130.65	131.15	107.61	1,504,351
2022-04-28	129.17	131.64	126.69	129.66	106.39	1,621,547
2022-04-27	123.23	131.15	123.23	129.17	105.99	2,604,578
2022-04-26	137.09	137.58	131.15	131.15	107.61	1,657,918
2022-04-25	134.61	137.58	133.62	135.60	111.26	1,940,805
2022-04-22	142.04	143.03	140.06	140.06	114.92	1,248,742
2022-04-21	145.01	146.49	142.04	145.50	119.39	1,437,670
2022-04-20	140.55	145.50	140.06	144.51	118.57	2,079,217
2022-04-19	142.53	145.01	138.08	138.57	113.70	2,096,392
2022-04-18	141.05	142.53	136.59	141.54	116.14	2,906,661
2022-04-15	140.06	142.53	137.09	142.04	116.54	4,486,786
2022-04-14	147.97	149.46	141.05	142.04	116.54	5,660,766
2022-04-13	153.91	154.41	146.98	147.48	121.01	5,264,724
2022-04-12	152.43	154.41	145.99	152.43	125.07	4,722,188
2022-04-11	164.80	164.80	152.43	153.42	125.88	3,373,424
2022-04-08	167.28	167.77	163.32	163.81	134.41	1,447,774
2022-04-07	173.71	173.71	165.30	165.30	135.63	1,883,217
2022-04-06	179.65	180.64	173.71	173.71	142.53	1,751,877
2022-04-01	178.16	182.62	175.19	182.62	149.84	1,159,835
2022-03-31	182.12	182.62	178.16	178.16	146.19	1,005,258
2022-03-30	176.18	184.10	176.18	180.14	147.81	3,010,723
2022-03-29	175.69	178.16	171.23	174.70	143.34	1,541,732
2022-03-28	174.70	174.70	168.27	174.20	142.94	2,144,887
2022-03-25	184.10	184.60	176.18	176.18	144.56	1,820,578
2022-03-24	182.12	183.61	177.17	181.13	148.62	2,293,403
2022-03-23	181.13	191.53	181.13	182.62	149.84	5,391,013
2022-03-22	179.15	181.13	176.18	180.14	147.81	1,252,784
2022-03-21	180.14	181.13	175.69	177.17	145.38	1,270,969
2022-03-18	177.17	179.15	173.21	179.15	147.00	4,135,198
2022-03-17	169.75	178.16	169.75	175.69	144.16	2,444,949
2022-03-16	171.73	172.72	165.30	165.79	136.04	1,633,671
2022-03-15	180.64	180.64	167.28	167.28	137.25	2,285,320
2022-03-14	178.66	181.63	174.70	179.15	147.00	1,281,072
2022-03-11	177.67	180.64	175.19	178.16	146.19	1,427,567
2022-03-10	183.11	185.09	180.64	182.12	149.44	1,205,299
2022-03-09	176.68	179.65	174.70	178.66	146.59	1,671,052
2022-03-08	173.21	181.13	171.23	172.22	141.31	3,030,929
2022-03-07	190.04	190.54	177.67	177.67	145.78	3,274,414
2022-03-04	189.05	201.42	189.05	193.01	158.37	3,778,558
2022-03-03	196.97	198.95	190.54	192.02	157.56	2,572,248
2022-03-02	191.03	195.98	189.55	194.00	159.18	1,238,639
2022-03-01	190.04	194.49	189.05	193.01	158.37	1,696,310
2022-02-25	185.59	189.55	184.10	186.58	153.09	2,073,155
2022-02-24	191.03	192.52	180.14	183.11	150.25	3,122,867
2022-02-23	188.56	194.00	188.56	193.01	158.37	1,209,340
2022-02-22	194.00	194.00	186.58	189.05	155.12	2,209,547
2022-02-21	192.52	194.49	190.54	194.00	159.18	1,628,619
2022-02-18	189.55	194.49	186.58	194.49	159.59	2,688,434
2022-02-17	192.02	194.49	188.56	192.02	157.56	2,862,207
2022-02-16	190.04	193.01	188.06	188.56	154.71	4,212,992

← NewerPage 19 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.