CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.450	26.150	24.250	25.350	24.922	42,986,000
2024-01-26	25.500	26.000	24.100	24.650	24.234	34,344,000
2024-01-25	26.650	28.250	25.500	25.500	25.070	132,403,000
2024-01-24	23.600	25.850	23.300	25.850	25.414	37,855,000
2024-01-23	23.500	24.550	23.450	23.500	23.104	25,782,000
2024-01-22	23.850	24.450	23.000	23.050	22.661	19,093,000
2024-01-19	24.600	24.800	23.400	23.900	23.497	29,915,000
2024-01-18	24.150	24.900	23.400	24.200	23.792	43,217,000
2024-01-17	23.500	25.650	23.300	23.900	23.497	67,114,000
2024-01-16	25.000	25.600	22.650	23.750	23.349	89,840,000
2024-01-15	23.000	24.650	22.000	24.650	24.234	64,215,535
2024-01-12	23.500	24.100	21.300	22.450	22.071	84,650,000
2024-01-11	21.350	22.700	21.250	22.700	22.317	43,284,000
2024-01-10	19.100	20.650	18.400	20.650	20.302	51,836,000
2024-01-09	18.150	19.450	17.300	18.800	18.483	30,528,000
2024-01-08	19.400	19.650	18.150	18.150	17.844	26,311,000
2024-01-05	19.550	20.250	18.050	18.900	18.581	72,525,000
2024-01-04	17.450	19.000	17.400	19.000	18.680	34,471,000
2024-01-03	15.700	17.300	15.300	17.300	17.008	16,897,000
2024-01-02	16.150	16.450	15.650	15.800	15.534	6,720,000
2023-12-29	16.050	16.600	15.950	16.150	15.878	16,835,000
2023-12-28	16.200	17.200	16.000	16.000	15.730	54,041,000
2023-12-27	14.600	15.750	14.350	15.750	15.484	16,537,000
2023-12-26	14.050	14.650	14.050	14.350	14.108	7,156,000
2023-12-25	13.800	14.600	13.700	13.800	13.567	6,363,000
2023-12-22	13.800	13.850	13.450	13.500	13.272	2,090,000
2023-12-21	14.350	14.350	13.450	13.650	13.420	2,801,000
2023-12-20	14.650	14.850	14.200	14.250	14.010	3,129,000
2023-12-19	14.350	14.550	13.850	14.150	13.911	3,011,000
2023-12-18	14.200	15.000	14.050	14.250	14.010	4,616,000
2023-12-15	15.500	15.500	14.250	14.400	14.157	8,112,000
2023-12-14	15.000	15.450	14.500	15.400	15.140	8,761,000
2023-12-13	14.900	15.400	14.500	14.750	14.501	10,038,000
2023-12-12	15.200	15.800	14.000	14.900	14.649	29,731,000
2023-12-11	13.850	14.700	13.600	14.700	14.452	16,442,000
2023-12-08	12.600	13.400	12.500	13.400	13.174	10,254,000
2023-12-07	12.250	12.450	12.050	12.200	11.994	1,643,000
2023-12-06	12.750	12.900	12.200	12.350	12.142	2,428,000
2023-12-05	12.500	13.000	12.250	12.700	12.486	3,748,000
2023-12-04	13.350	13.550	12.400	12.450	12.240	5,642,000
2023-12-01	13.200	13.650	13.000	13.350	13.125	17,230,000
2023-11-30	12.250	12.900	12.000	12.900	12.682	15,897,000
2023-11-29	10.800	11.750	10.700	11.750	11.552	3,167,000
2023-11-28	10.700	10.800	10.700	10.700	10.520	545,000
2023-11-27	10.750	10.800	10.700	10.700	10.520	122,000
2023-11-24	10.800	10.800	10.700	10.750	10.569	124,000
2023-11-23	10.650	10.850	10.650	10.750	10.569	140,000
2023-11-22	10.750	10.750	10.650	10.700	10.520	93,000
2023-11-21	10.700	10.750	10.700	10.750	10.569	131,000
2023-11-20	10.600	10.700	10.600	10.650	10.470	226,000
2023-11-17	10.750	10.750	10.600	10.650	10.470	269,000
2023-11-16	10.750	10.750	10.650	10.700	10.520	109,000
2023-11-15	10.750	10.800	10.700	10.700	10.520	92,000
2023-11-14	10.650	10.800	10.650	10.750	10.569	131,000
2023-11-13	10.800	10.800	10.650	10.650	10.470	216,000
2023-11-10	10.800	10.900	10.800	10.850	10.667	73,000
2023-11-09	10.950	11.000	10.800	10.850	10.667	136,000
2023-11-08	11.200	11.200	10.900	10.950	10.765	246,000
2023-11-07	11.200	11.300	11.100	11.200	11.011	101,000
2023-11-06	11.250	11.250	11.100	11.200	11.011	366,000

← NewerPage 12 of 21 · 1,221 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.