CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	44.850	45.800	43.000	43.150	42.422	28,156,000
2024-07-31	41.800	43.700	41.350	42.800	42.078	12,057,000
2024-07-30	39.550	42.300	38.500	42.300	41.587	7,893,000
2024-07-29	43.000	43.400	39.550	39.550	38.883	8,744,000
2024-07-26	41.500	42.950	40.750	42.500	41.783	4,882,000
2024-07-23	44.100	44.600	42.500	42.500	41.783	15,842,000
2024-07-22	42.300	43.150	40.100	43.050	42.324	10,869,000
2024-07-19	42.200	43.800	42.000	42.200	41.488	14,767,000
2024-07-18	42.300	42.850	41.150	42.450	41.734	8,316,000
2024-07-17	40.300	43.350	39.950	42.400	41.685	23,889,000
2024-07-16	38.500	39.450	37.900	39.450	38.785	3,488,000
2024-07-15	39.100	39.150	37.750	38.550	37.900	2,684,000
2024-07-12	39.150	39.300	38.350	38.600	37.949	2,570,000
2024-07-11	38.000	39.400	37.700	39.100	38.441	6,008,000
2024-07-10	37.500	38.550	37.250	37.850	37.212	5,418,000
2024-07-09	38.800	39.450	37.000	37.000	36.376	12,646,000
2024-07-08	42.050	42.250	40.800	40.800	40.112	4,708,000
2024-07-05	41.100	42.750	41.100	41.700	40.997	8,302,000
2024-07-04	41.900	41.900	40.750	40.750	40.063	5,744,000
2024-07-03	41.850	42.750	40.700	41.100	40.407	7,714,000
2024-07-02	40.850	42.000	40.550	41.800	41.095	9,131,000
2024-07-01	44.050	44.300	40.650	40.750	40.063	18,039,000
2024-06-28	44.600	45.300	44.000	44.000	43.258	10,547,000
2024-06-27	44.800	45.500	44.000	44.450	43.700	9,603,000
2024-06-26	43.350	46.000	43.350	45.300	44.536	24,610,000
2024-06-25	44.050	44.950	43.050	43.350	42.619	12,751,000
2024-06-24	44.050	45.450	43.600	44.050	43.307	12,400,000
2024-06-21	44.550	45.200	43.200	43.950	43.209	17,266,000
2024-06-20	46.500	47.300	44.150	44.550	43.799	40,030,000
2024-06-19	45.050	47.500	43.800	46.400	45.617	81,691,000
2024-06-18	45.500	45.700	43.000	44.750	43.995	99,163,000
2024-06-17	38.900	42.650	38.900	42.650	41.931	24,509,000
2024-06-14	38.500	41.150	37.500	38.800	38.146	46,165,000
2024-06-13	38.500	39.500	37.700	38.200	37.556	22,175,000
2024-06-12	36.550	38.850	36.150	38.200	37.556	13,875,000
2024-06-11	37.500	37.650	35.750	36.500	35.884	6,075,000
2024-06-07	36.800	37.050	36.500	36.850	36.228	5,116,000
2024-06-06	38.800	38.800	36.500	36.650	36.032	15,776,000
2024-06-05	38.150	39.700	37.750	37.950	37.310	39,303,000
2024-06-04	38.100	38.950	36.800	37.700	37.064	20,932,000
2024-06-03	36.000	38.500	36.000	37.650	37.015	27,397,000
2024-05-31	36.450	36.800	35.350	35.500	34.901	7,621,000
2024-05-30	37.350	37.350	35.900	35.900	35.295	12,552,000
2024-05-29	36.700	38.600	36.500	37.750	37.113	27,438,000
2024-05-28	35.300	37.400	35.300	36.300	35.688	14,000,000
2024-05-27	36.200	36.700	35.400	35.600	35.000	7,765,000
2024-05-24	35.200	36.250	34.850	35.800	35.196	7,581,000
2024-05-23	37.150	37.450	35.200	36.000	35.393	15,572,000
2024-05-22	38.250	40.850	37.000	37.050	36.425	39,294,000
2024-05-21	36.900	39.800	36.400	37.950	37.310	30,207,000
2024-05-20	37.350	38.150	36.350	36.900	36.278	20,827,000
2024-05-17	36.900	37.800	36.600	37.250	36.622	21,969,000
2024-05-16	37.000	38.250	36.100	37.000	36.376	59,801,000
2024-05-15	34.500	37.000	34.200	37.000	36.376	35,793,000
2024-05-14	33.400	34.250	33.000	33.650	33.082	8,907,000
2024-05-13	34.150	34.400	33.150	33.450	32.886	8,423,000
2024-05-10	35.550	35.950	34.200	34.350	33.771	15,968,000
2024-05-09	36.300	37.800	34.600	35.200	34.606	29,851,000
2024-05-08	35.900	38.250	35.850	36.600	35.983	39,572,000
2024-05-07	37.100	37.800	35.850	35.900	35.295	66,319,000

← NewerPage 10 of 21 · 1,216 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.