CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	85.100	85.900	83.000	83.400	83.400	1,534,302
2026-10-19	83.200	85.400	81.000	85.100	85.100	2,278,253
2026-10-16	85.100	87.500	84.900	85.300	85.300	1,280,701
2026-10-15	86.200	86.700	84.500	84.500	84.500	2,281,086
2026-10-14	87.000	89.900	86.000	89.200	89.200	1,428,651
2026-10-13	89.000	89.700	83.700	86.200	86.200	3,111,353
2026-10-12	91.700	93.000	89.100	89.100	89.100	2,970,653
2026-10-08	89.700	90.900	88.200	90.300	90.300	1,803,361
2026-10-07	88.700	90.500	88.100	90.100	90.100	1,460,892
2026-10-06	90.200	90.200	88.000	88.800	88.800	2,192,364
2026-10-05	90.300	91.000	89.400	90.000	90.000	2,838,289
2026-10-02	88.400	89.300	87.400	89.000	89.000	2,037,903
2026-10-01	90.000	90.900	87.100	87.500	87.500	2,947,670
2026-09-30	89.300	91.100	88.200	88.300	88.300	3,203,770
2026-09-29	84.600	89.200	84.400	88.700	88.700	4,557,911
2026-09-24	83.900	84.600	81.400	84.600	84.600	2,622,746
2026-09-23	85.600	86.400	83.400	83.900	83.900	3,097,078
2026-09-22	87.500	88.200	84.000	84.200	84.200	4,173,676
2026-09-21	89.000	89.400	86.400	86.500	86.500	2,498,202
2026-09-18	89.700	90.300	87.100	88.200	88.200	2,151,311
2026-09-17	90.100	91.000	88.100	88.200	88.200	3,458,826
2026-09-16	86.100	90.400	85.600	89.800	89.800	3,479,581
2026-09-15	86.000	89.800	85.100	86.000	86.000	4,534,664
2026-09-14	89.400	89.400	84.400	86.000	86.000	7,452,576
2026-09-11	90.200	92.600	89.200	90.700	90.700	3,590,317
2026-09-10	99.900	99.900	91.300	91.800	91.800	6,926,404
2026-09-09	99.000	103.00	98.000	99.900	99.900	4,508,957
2026-09-08	107.00	107.00	100.50	101.00	100.50	2,521,202
2026-09-07	106.50	108.00	104.50	105.00	104.48	1,550,217
2026-09-04	106.00	107.00	102.50	104.50	103.98	1,547,334
2026-09-03	111.00	115.50	104.00	104.00	103.49	4,631,174
2026-09-02	110.50	113.50	109.00	109.50	108.96	1,773,301
2026-09-01	109.50	114.00	109.00	111.50	110.95	2,362,905
2026-08-31	108.00	111.50	107.00	109.00	108.46	1,492,544
2026-08-28	111.50	112.50	108.00	109.50	108.96	2,167,829
2026-08-27	108.50	116.00	106.50	110.00	109.46	3,765,189
2026-08-26	109.00	110.00	105.50	108.00	107.47	3,326,658
2026-08-25	105.00	107.50	100.50	107.50	106.97	2,716,168
2026-08-24	106.00	109.00	105.50	106.00	105.48	1,668,325
2026-08-21	108.00	108.50	105.00	105.50	104.98	1,940,407
2026-08-20	110.00	112.50	106.00	108.00	107.47	2,597,236
2026-08-19	106.00	110.00	105.50	108.00	107.47	2,984,500
2026-08-18	115.00	119.00	109.50	110.00	109.46	4,233,772
2026-08-17	119.50	119.50	113.00	114.00	113.44	4,338,150
2026-08-14	127.00	127.50	114.50	116.50	115.92	8,094,045
2026-08-13	125.00	128.00	123.50	125.50	124.88	5,751,868
2026-08-12	122.50	126.50	121.50	125.50	124.88	4,640,486
2026-08-11	123.00	126.00	120.00	121.50	120.90	4,888,162
2026-08-10	135.00	138.00	123.00	123.00	122.39	12,087,343
2026-08-07	135.50	141.00	131.50	131.50	130.85	6,853,303
2026-08-06	128.00	138.00	128.00	135.50	134.83	7,170,044
2026-08-05	132.50	137.00	129.50	129.50	128.86	9,503,809
2026-08-04	115.00	126.50	113.50	126.50	125.87	5,645,431
2026-08-03	112.00	123.50	112.00	115.00	114.43	9,513,993
2026-07-31	112.50	112.50	112.50	112.50	111.94	1,191,109
2026-07-30	104.00	112.50	102.50	102.50	101.99	7,883,827
2026-07-29	122.00	122.00	113.50	113.50	112.94	902,405
2026-07-28	126.00	129.00	126.00	126.00	125.38	1,039,023
2026-07-27	137.00	140.00	132.00	140.00	139.31	411,152
2026-07-24	140.50	140.50	131.50	140.50	139.80	525,812

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5000 TWD
2025-08-26	0.5000 TWD
2023-08-22	0.0301 TWD
2022-08-23	0.2563 TWD
2021-09-22	0.2040 TWD
2020-08-25	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.