CoAsia Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 37.100 | 37.800 | 35.850 | 35.900 | 35.295 | 66,319,000 |
| 2024-05-06 | 34.300 | 36.500 | 32.900 | 36.400 | 35.786 | 74,693,000 |
| 2024-05-03 | 33.600 | 35.500 | 33.200 | 33.650 | 33.082 | 91,359,000 |
| 2024-05-02 | 29.300 | 32.300 | 28.450 | 32.300 | 31.755 | 30,234,000 |
| 2024-04-30 | 30.450 | 31.600 | 28.750 | 29.400 | 28.904 | 42,055,000 |
| 2024-04-29 | 26.600 | 28.800 | 26.600 | 28.800 | 28.314 | 11,742,000 |
| 2024-04-26 | 26.950 | 27.250 | 26.200 | 26.200 | 25.758 | 3,097,000 |
| 2024-04-25 | 26.800 | 27.400 | 26.450 | 26.550 | 26.102 | 2,629,000 |
| 2024-04-24 | 26.450 | 26.900 | 26.400 | 26.700 | 26.250 | 2,965,000 |
| 2024-04-23 | 26.500 | 26.850 | 25.700 | 26.000 | 25.562 | 3,244,000 |
| 2024-04-22 | 28.000 | 28.150 | 26.000 | 26.000 | 25.562 | 6,375,000 |
| 2024-04-19 | 28.500 | 28.850 | 26.550 | 27.600 | 27.135 | 9,893,000 |
| 2024-04-18 | 28.500 | 29.300 | 28.250 | 28.700 | 28.216 | 8,046,000 |
| 2024-04-17 | 28.450 | 29.200 | 28.050 | 28.500 | 28.019 | 14,370,000 |
| 2024-04-16 | 28.400 | 29.600 | 27.500 | 27.950 | 27.479 | 20,314,000 |
| 2024-04-15 | 30.550 | 31.400 | 30.050 | 30.100 | 29.592 | 17,408,000 |
| 2024-04-12 | 30.800 | 33.200 | 30.150 | 30.750 | 30.231 | 46,911,000 |
| 2024-04-11 | 32.000 | 32.400 | 30.350 | 30.650 | 30.133 | 35,068,000 |
| 2024-04-10 | 33.500 | 34.750 | 29.850 | 31.150 | 30.625 | 76,702,000 |
| 2024-04-09 | 31.800 | 32.900 | 31.800 | 32.900 | 32.345 | 10,593,000 |
| 2024-04-08 | 28.700 | 29.950 | 27.350 | 29.950 | 29.445 | 30,342,000 |
| 2024-04-03 | 26.300 | 27.350 | 26.050 | 27.250 | 26.790 | 12,544,000 |
| 2024-04-02 | 26.400 | 26.550 | 25.550 | 26.500 | 26.053 | 10,839,000 |
| 2024-04-01 | 26.200 | 27.900 | 25.700 | 25.900 | 25.463 | 31,591,000 |
| 2024-03-29 | 25.500 | 26.650 | 25.500 | 25.700 | 25.267 | 9,345,000 |
| 2024-03-28 | 25.600 | 25.850 | 25.250 | 25.450 | 25.021 | 4,717,000 |
| 2024-03-27 | 25.950 | 26.300 | 25.550 | 25.650 | 25.217 | 5,303,000 |
| 2024-03-26 | 25.950 | 25.950 | 25.950 | 25.950 | 25.512 | 0 |
| 2024-03-25 | 25.500 | 26.300 | 25.300 | 25.950 | 25.512 | 7,440,000 |
| 2024-03-22 | 26.200 | 26.350 | 25.300 | 25.400 | 24.972 | 9,445,000 |
| 2024-03-21 | 24.850 | 26.800 | 24.700 | 25.900 | 25.463 | 21,500,000 |
| 2024-03-20 | 25.150 | 25.150 | 25.150 | 25.150 | 24.726 | 0 |
| 2024-03-19 | 25.750 | 25.900 | 25.150 | 25.150 | 24.726 | 6,019,000 |
| 2024-03-18 | 26.250 | 26.250 | 26.250 | 26.250 | 25.807 | 0 |
| 2024-03-15 | 25.500 | 26.450 | 25.300 | 26.250 | 25.807 | 12,869,000 |
| 2024-03-14 | 25.500 | 26.500 | 24.650 | 25.600 | 25.168 | 11,564,000 |
| 2024-03-13 | 26.150 | 27.200 | 25.300 | 25.500 | 25.070 | 17,163,000 |
| 2024-03-12 | 26.850 | 28.300 | 26.150 | 26.450 | 26.004 | 54,402,000 |
| 2024-03-11 | 25.000 | 25.900 | 24.600 | 25.750 | 25.316 | 17,361,000 |
| 2024-03-08 | 24.200 | 25.450 | 23.900 | 24.800 | 24.382 | 18,659,000 |
| 2024-03-07 | 24.700 | 25.200 | 23.500 | 23.600 | 23.202 | 11,127,000 |
| 2024-03-06 | 25.100 | 25.700 | 24.500 | 24.850 | 24.431 | 7,072,000 |
| 2024-03-05 | 26.200 | 26.300 | 24.950 | 25.000 | 24.578 | 9,398,000 |
| 2024-03-04 | 25.900 | 25.950 | 25.250 | 25.700 | 25.267 | 9,064,000 |
| 2024-03-01 | 26.150 | 26.900 | 25.350 | 25.550 | 25.119 | 15,827,000 |
| 2024-02-29 | 25.200 | 26.200 | 25.150 | 26.000 | 25.562 | 15,901,000 |
| 2024-02-27 | 28.850 | 29.500 | 24.800 | 25.150 | 24.726 | 63,905,000 |
| 2024-02-26 | 25.250 | 27.500 | 25.200 | 27.500 | 27.036 | 26,363,000 |
| 2024-02-23 | 25.100 | 26.650 | 25.000 | 25.000 | 24.578 | 29,162,000 |
| 2024-02-22 | 25.100 | 25.600 | 24.700 | 24.750 | 24.333 | 9,214,000 |
| 2024-02-21 | 25.100 | 25.800 | 24.750 | 24.800 | 24.382 | 13,485,000 |
| 2024-02-20 | 26.050 | 26.300 | 24.900 | 25.150 | 24.726 | 15,645,000 |
| 2024-02-19 | 27.400 | 27.900 | 25.850 | 26.150 | 25.709 | 52,061,000 |
| 2024-02-16 | 24.000 | 26.150 | 23.950 | 26.150 | 25.709 | 26,295,000 |
| 2024-02-15 | 24.550 | 24.550 | 23.250 | 23.800 | 23.399 | 14,093,000 |
| 2024-02-05 | 24.000 | 24.000 | 22.600 | 22.750 | 22.366 | 15,391,000 |
| 2024-02-02 | 24.650 | 24.950 | 23.500 | 23.550 | 23.153 | 15,802,000 |
| 2024-02-01 | 25.450 | 25.800 | 24.200 | 24.350 | 23.939 | 22,357,000 |
| 2024-01-31 | 25.450 | 26.400 | 24.900 | 25.300 | 24.873 | 30,494,000 |
| 2024-01-30 | 25.250 | 26.200 | 25.250 | 25.350 | 24.922 | 28,272,000 |
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.