Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.000	84.000	80.100	81.000	78.626	345,014
2026-07-22	82.800	83.500	82.000	82.500	80.082	373,100
2026-07-21	79.900	81.300	79.700	81.000	78.626	412,121
2026-07-20	80.600	82.700	77.000	79.200	76.878	857,000
2026-07-17	85.000	85.000	82.000	82.200	79.791	1,103,237
2026-07-16	88.600	88.600	85.500	86.200	83.673	532,253
2026-07-15	90.700	90.700	88.000	88.700	86.100	518,050
2026-07-14	93.100	93.400	85.200	89.100	86.488	1,123,100
2026-07-13	98.700	98.700	92.500	93.200	90.468	935,161
2026-07-10	97.000	97.000	97.000	97.000	94.157	0
2026-07-09	96.400	98.600	95.900	97.000	94.157	543,278
2026-07-08	96.800	97.200	94.700	96.400	93.574	828,252
2026-07-07	105.00	105.00	96.200	96.500	93.671	1,451,300
2026-07-06	102.50	108.50	101.00	103.50	100.47	2,031,602
2026-07-03	100.50	103.00	99.100	99.700	96.778	826,095
2026-07-02	96.900	103.50	95.500	102.00	99.010	1,274,539
2026-07-01	102.00	103.50	96.000	97.500	94.642	1,634,236
2026-06-30	97.500	99.700	97.000	99.200	96.292	774,195
2026-06-29	96.800	99.800	96.200	96.400	93.574	703,136
2026-06-26	102.00	102.00	96.900	96.900	94.060	1,515,740
2026-06-25	108.00	108.00	102.00	102.00	99.010	1,260,728
2026-06-24	102.50	108.50	102.50	106.50	103.38	2,398,387
2026-06-23	113.50	115.50	103.00	104.50	101.44	4,870,125
2026-06-22	113.50	117.00	110.00	114.00	110.66	5,892,240
2026-06-18	100.00	106.50	100.00	106.50	103.38	3,561,270
2026-06-17	96.400	98.400	95.300	97.200	94.351	621,020
2026-06-16	97.000	99.600	96.000	96.400	93.574	951,164
2026-06-15	100.00	100.50	96.400	96.400	93.574	1,272,001
2026-06-12	96.900	102.00	96.800	97.700	94.836	1,791,067
2026-06-11	92.400	95.600	90.300	93.900	91.148	1,053,440
2026-06-10	89.800	96.700	89.800	91.600	88.915	1,740,041
2026-06-09	89.900	92.800	87.600	91.700	89.012	1,835,858
2026-06-08	89.100	90.700	89.100	89.100	86.488	1,721,061
2026-06-05	97.800	101.50	96.100	99.000	96.098	1,540,047
2026-06-04	99.700	101.50	98.000	99.100	96.195	1,417,911
2026-06-03	100.00	104.00	100.00	100.50	97.554	2,440,598
2026-06-02	106.50	106.50	97.300	100.00	97.069	4,512,844
2026-06-01	112.00	114.50	105.00	106.50	103.38	5,120,538
2026-05-29	117.00	117.50	107.00	110.00	106.78	9,109,144
2026-05-28	101.00	111.00	100.50	111.00	107.75	8,811,135
2026-05-27	105.00	105.00	98.700	101.00	98.039	4,570,044
2026-05-26	96.900	102.00	94.800	100.50	97.554	4,467,528
2026-05-25	97.000	99.500	94.500	96.000	93.186	3,642,774
2026-05-22	95.800	99.800	92.600	94.900	92.118	7,086,606
2026-05-21	89.000	94.600	87.500	94.600	91.827	3,188,143
2026-05-20	83.000	87.000	81.800	86.000	83.479	1,441,055
2026-05-19	83.400	84.400	81.200	82.500	80.082	431,376
2026-05-18	81.000	84.300	80.100	83.000	80.567	580,149
2026-05-15	86.500	86.700	81.000	82.600	80.179	1,059,342
2026-05-14	83.800	89.000	82.500	85.100	82.605	2,145,574
2026-05-13	84.800	85.000	81.000	82.000	79.596	648,201
2026-05-12	83.200	84.500	81.400	84.500	82.023	958,780
2026-05-11	79.900	84.300	79.000	82.400	79.985	758,517
2026-05-08	79.700	80.500	77.100	79.800	77.461	944,018
2026-05-07	81.500	82.200	81.300	81.800	79.402	453,041
2026-05-06	82.000	82.500	79.800	80.900	78.529	595,242
2026-05-05	77.800	84.700	77.800	81.900	79.499	691,558
2026-05-04	79.100	79.400	77.800	78.100	75.811	321,084
2026-04-30	77.800	79.300	77.300	77.400	75.131	248,001
2026-04-29	77.300	78.400	76.600	77.600	75.325	299,056

← NewerPage 2 of 3 · 127 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.