Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	74.900	75.100	72.500	73.400	67.989	194,001
2025-05-02	75.000	75.100	74.500	74.900	69.378	106,002
2025-04-30	75.500	75.500	73.500	74.200	68.730	148,002
2025-04-29	74.500	75.000	74.400	74.900	69.378	113,032
2025-04-28	72.100	74.800	72.100	74.500	69.008	199,030
2025-04-25	71.700	72.400	71.700	72.100	66.785	208,050
2025-04-24	70.000	71.300	70.000	70.200	65.025	211,167
2025-04-23	69.100	70.200	69.100	70.100	64.932	125,070
2025-04-22	67.100	68.300	66.600	68.000	62.987	185,093
2025-04-21	69.700	69.700	67.900	67.900	62.894	99,058
2025-04-18	70.600	70.600	69.400	69.500	64.376	75,012
2025-04-17	68.700	70.600	68.700	69.500	64.376	115,093
2025-04-16	71.000	71.000	69.400	69.500	64.376	125,002
2025-04-15	68.400	70.800	68.400	70.800	65.580	221,023
2025-04-14	69.800	72.000	68.100	68.400	63.357	359,933
2025-04-11	63.500	67.900	61.400	67.500	62.524	417,003
2025-04-10	63.900	63.900	63.900	63.900	59.189	134,046
2025-04-09	62.600	63.400	58.100	58.100	53.817	848,161
2025-04-08	64.200	65.700	64.200	64.500	59.745	838,048
2025-04-07	71.300	71.300	71.300	71.300	66.043	46,379
2025-04-02	77.800	79.300	77.300	79.200	73.361	59,229
2025-04-01	76.300	79.000	76.300	78.200	72.435	89,156
2025-03-31	78.900	78.900	76.100	76.100	70.490	457,659
2025-03-28	81.900	81.900	79.900	80.100	74.195	230,061
2025-03-27	83.000	83.000	82.300	82.500	76.418	30,099
2025-03-26	83.400	84.300	83.000	83.200	77.066	46,040
2025-03-25	84.900	84.900	82.800	82.900	76.788	57,067
2025-03-24	84.000	84.100	83.100	83.200	77.066	40,066
2025-03-21	85.000	85.000	84.000	84.100	77.900	92,015
2025-03-20	82.300	85.900	82.200	84.900	78.641	295,166
2025-03-19	81.900	82.500	81.600	81.600	75.584	93,043
2025-03-18	81.600	82.500	81.600	82.100	76.047	67,246
2025-03-17	81.700	82.400	81.700	81.800	75.769	60,123
2025-03-14	81.400	81.800	80.700	81.300	75.306	58,012
2025-03-13	82.300	83.100	80.600	80.700	74.750	121,391
2025-03-12	82.900	83.800	81.900	81.900	75.862	93,002
2025-03-11	80.100	81.700	79.000	81.200	75.214	189,182
2025-03-10	82.600	82.600	80.900	81.700	75.677	109,251
2025-03-07	83.200	83.500	82.400	82.400	76.325	128,003
2025-03-06	84.800	85.000	83.400	83.400	77.251	107,109
2025-03-05	85.000	85.000	84.000	84.400	78.178	76,202
2025-03-04	82.800	84.000	81.900	83.600	77.437	108,056
2025-03-03	84.900	84.900	83.400	83.500	77.344	124,102
2025-02-27	86.200	86.600	85.500	85.500	79.197	79,068
2025-02-26	87.600	87.600	86.100	86.200	79.845	70,806
2025-02-25	87.100	87.400	86.700	86.700	80.308	83,283
2025-02-24	87.700	87.900	87.100	87.700	81.234	69,135
2025-02-21	87.100	87.900	86.900	87.700	81.234	148,103
2025-02-20	87.300	87.900	86.400	87.000	80.586	123,080
2025-02-19	86.800	88.000	86.800	87.200	80.771	183,007
2025-02-18	86.200	87.100	86.000	86.800	80.401	158,009
2025-02-17	86.500	86.600	85.200	85.900	79.567	49,014
2025-02-14	85.300	86.200	85.100	85.600	79.289	65,114
2025-02-13	85.700	86.200	85.400	85.900	79.567	78,033
2025-02-12	86.200	86.300	84.500	84.700	78.456	93,003
2025-02-11	86.900	86.900	85.500	85.700	79.382	136,002
2025-02-10	86.400	86.600	85.100	86.400	80.030	84,132
2025-02-07	85.000	86.500	85.000	86.500	80.123	148,115
2025-02-06	85.000	85.500	84.400	85.000	78.733	92,174
2025-02-05	85.000	85.500	84.500	84.700	78.456	148,019

← NewerPage 7 of 21 · 1,220 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.