Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	80.600	80.600	76.500	77.300	75.034	368,174
2026-04-24	80.000	81.900	79.200	79.500	77.170	475,030
2026-04-23	85.000	85.500	77.500	79.400	77.073	1,006,251
2026-04-22	79.800	84.400	79.800	83.100	80.664	1,180,576
2026-04-21	80.500	80.600	79.000	80.000	77.655	383,002
2026-04-20	78.600	79.900	78.100	79.600	77.267	417,400
2026-04-17	77.000	79.700	77.000	79.000	76.684	404,658
2026-04-16	76.000	77.700	76.000	77.500	75.228	255,400
2026-04-15	76.700	77.300	75.900	75.900	73.675	335,044
2026-04-14	76.300	77.200	76.300	76.500	74.258	257,096
2026-04-13	77.200	77.400	75.300	76.100	73.869	449,108
2026-04-10	76.500	78.700	75.800	78.700	76.393	478,030
2026-04-09	76.300	76.700	74.600	75.800	73.578	215,292
2026-04-08	75.300	76.600	74.700	76.100	73.869	313,341
2026-04-07	72.100	74.700	71.600	74.600	72.413	216,040
2026-04-02	73.300	73.800	71.800	71.800	69.695	179,035
2026-04-01	74.500	74.800	73.100	73.100	70.957	216,182
2026-03-31	73.700	74.600	72.200	72.600	70.472	298,034
2026-03-30	76.200	76.200	73.800	74.600	72.413	307,032
2026-03-27	76.000	76.800	74.200	76.500	74.258	156,022
2026-03-26	78.100	78.400	76.300	76.300	74.063	163,484
2026-03-25	77.300	78.400	76.800	77.800	75.519	194,011
2026-03-24	76.800	77.200	74.500	75.300	73.093	303,019
2026-03-23	77.000	77.300	74.600	74.600	72.413	566,337
2026-03-20	78.500	79.100	76.800	78.700	76.393	375,218
2026-03-19	80.200	80.200	77.400	77.500	75.228	590,087
2026-03-18	81.700	81.700	79.700	80.500	78.140	301,120
2026-03-17	78.400	83.300	78.300	80.500	78.140	640,094
2026-03-16	80.700	80.700	77.500	78.200	75.908	429,068
2026-03-13	79.500	81.300	78.000	80.000	77.655	232,094
2026-03-12	80.400	80.600	78.500	79.900	77.558	403,008
2026-03-11	80.000	82.100	79.800	81.200	78.820	423,022
2026-03-10	78.500	79.400	77.300	78.300	76.005	269,269
2026-03-09	76.100	77.200	74.200	76.700	74.452	750,049
2026-03-06	81.200	82.300	80.700	81.600	79.208	128,082
2026-03-05	82.000	82.800	79.700	81.800	79.402	479,133
2026-03-04	83.900	84.200	79.000	79.000	76.684	904,370
2026-03-03	90.500	90.500	84.200	84.800	82.314	701,016
2026-03-02	85.800	89.700	85.500	88.200	85.615	664,089
2026-02-26	85.600	88.800	85.000	88.400	85.809	1,103,752
2026-02-25	86.000	86.400	84.200	85.600	83.091	511,362
2026-02-24	85.200	86.800	85.000	85.400	82.897	552,143
2026-02-23	82.900	86.000	81.800	85.800	83.285	1,134,565
2026-02-11	81.400	83.700	80.200	80.300	77.946	851,066
2026-02-10	78.500	79.400	78.100	78.200	75.908	190,228
2026-02-09	78.000	79.800	78.000	78.500	76.199	157,230
2026-02-06	79.500	79.500	76.100	77.600	75.325	618,051
2026-02-05	80.300	83.500	80.300	80.600	78.237	301,247
2026-02-04	80.200	82.500	80.200	81.500	79.111	196,652
2026-02-03	81.200	83.200	80.600	81.000	78.626	282,418
2026-02-02	82.900	83.000	80.200	80.200	77.849	481,204
2026-01-30	84.600	84.600	81.500	84.200	81.732	649,032
2026-01-29	83.000	84.900	81.200	84.600	82.120	633,569
2026-01-28	84.000	85.000	83.000	83.200	80.761	493,096
2026-01-27	84.600	84.700	82.700	84.000	81.538	361,103
2026-01-26	82.500	84.500	82.400	84.200	81.732	377,785
2026-01-23	85.900	85.900	80.500	82.400	79.985	1,100,041
2026-01-22	86.800	88.200	84.400	84.400	81.926	1,017,486
2026-01-21	84.900	86.500	83.300	84.800	82.314	893,039
2026-01-20	83.300	87.200	82.100	85.200	82.703	947,323

← NewerPage 3 of 21 · 1,219 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.