Amazing Microelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	97.900	98.900	97.100	97.200	90.034	171,000
2024-10-29	98.400	98.400	97.000	98.000	90.775	182,000
2024-10-28	100.00	100.00	98.000	98.400	91.146	206,000
2024-10-25	98.600	99.600	98.600	99.500	92.164	171,000
2024-10-24	99.300	99.500	98.200	98.600	91.331	208,000
2024-10-23	100.00	100.00	99.100	99.300	91.979	216,000
2024-10-22	102.00	102.00	99.600	100.00	92.628	230,000
2024-10-21	97.900	103.00	97.600	101.00	93.554	619,000
2024-10-18	100.50	101.00	97.500	97.600	90.405	507,000
2024-10-17	100.00	101.50	100.00	100.00	92.628	171,000
2024-10-16	100.00	100.50	99.500	100.00	92.628	137,000
2024-10-15	102.50	103.00	100.00	100.00	92.628	223,000
2024-10-14	99.200	102.50	99.200	100.50	93.091	401,000
2024-10-11	100.50	100.50	99.000	99.100	91.794	219,000
2024-10-09	100.50	101.00	99.000	99.800	92.442	162,000
2024-10-08	98.400	102.00	98.400	100.00	92.628	417,000
2024-10-07	101.00	101.00	99.000	99.000	91.701	246,000
2024-10-04	99.600	100.00	98.300	100.00	92.628	232,000
2024-10-01	101.50	101.50	98.900	100.00	92.628	294,000
2024-09-30	100.00	101.50	99.300	100.00	92.628	303,000
2024-09-27	103.00	104.00	100.00	100.00	92.628	851,000
2024-09-26	106.50	107.50	102.00	103.00	95.406	1,341,000
2024-09-25	99.600	106.00	99.400	106.00	98.185	1,928,000
2024-09-24	100.50	101.50	99.000	99.000	91.701	719,000
2024-09-23	98.100	102.00	98.000	100.00	92.628	1,688,000
2024-09-20	94.900	96.100	94.100	95.600	88.552	403,000
2024-09-19	93.000	93.900	92.500	93.300	86.422	72,000
2024-09-18	93.400	93.600	92.000	92.400	85.588	109,000
2024-09-16	94.200	94.800	93.300	93.400	86.514	116,000
2024-09-13	92.500	94.300	92.200	94.000	87.070	294,000
2024-09-12	92.200	92.500	91.300	92.200	85.403	160,000
2024-09-11	89.600	91.600	89.400	90.800	84.106	211,000
2024-09-10	91.000	91.000	88.100	88.200	81.698	127,000
2024-09-09	88.100	90.000	87.600	90.000	83.365	90,000
2024-09-06	90.400	90.400	88.500	88.800	82.253	122,000
2024-09-05	90.900	91.700	89.000	89.200	82.624	164,000
2024-09-04	89.900	90.800	87.500	89.900	83.272	348,000
2024-09-03	95.200	95.300	93.100	93.100	86.236	160,000
2024-09-02	94.700	96.600	94.100	94.200	87.255	232,000
2024-08-30	92.500	96.800	92.500	95.100	88.089	687,000
2024-08-29	91.400	92.700	90.400	92.300	85.495	192,000
2024-08-28	93.000	93.000	91.200	91.700	84.940	258,000
2024-08-27	91.900	93.400	91.300	93.100	86.236	240,000
2024-08-26	93.000	93.400	91.800	91.900	85.125	143,000
2024-08-23	93.500	94.600	91.000	92.500	85.681	441,000
2024-08-22	90.500	94.700	90.000	94.300	87.348	679,000
2024-08-21	90.700	90.700	88.800	89.000	82.439	224,000
2024-08-20	89.000	90.000	89.000	89.300	82.716	226,000
2024-08-19	88.200	89.300	88.200	88.400	81.883	152,000
2024-08-16	89.400	89.400	88.500	88.700	82.161	161,000
2024-08-15	89.800	89.800	88.300	88.700	82.161	182,000
2024-08-14	88.800	90.100	88.100	89.800	83.180	294,000
2024-08-13	86.700	88.600	85.900	88.300	81.790	291,000
2024-08-12	85.900	87.100	85.900	86.900	80.493	161,000
2024-08-09	85.000	86.500	84.900	85.800	79.474	287,000
2024-08-08	82.600	83.900	82.100	83.200	77.066	222,000
2024-08-07	81.000	84.500	81.000	83.800	77.622	453,000
2024-08-06	80.900	82.300	75.100	80.300	74.380	936,000
2024-08-05	84.900	85.400	80.900	80.900	74.936	1,409,000
2024-08-02	92.000	92.700	89.800	89.800	83.180	618,000

← NewerPage 9 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.