CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.300	11.350	11.100	11.300	11.109	234,000
2023-11-02	11.100	11.200	11.050	11.200	11.011	94,000
2023-11-01	11.300	11.300	11.050	11.050	10.864	153,000
2023-10-31	11.350	11.450	11.100	11.100	10.913	439,000
2023-10-30	11.200	11.400	11.200	11.250	11.060	206,000
2023-10-27	11.200	11.250	11.050	11.150	10.962	217,000
2023-10-26	11.250	11.300	11.150	11.150	10.962	172,000
2023-10-25	11.000	11.350	11.000	11.250	11.060	470,000
2023-10-24	10.850	11.100	10.850	11.000	10.815	158,000
2023-10-23	10.850	11.000	10.850	10.850	10.667	180,000
2023-10-20	10.900	10.900	10.750	10.850	10.667	104,000
2023-10-19	10.900	10.950	10.800	10.900	10.716	84,000
2023-10-18	11.000	11.000	10.800	10.900	10.716	106,000
2023-10-17	11.000	11.050	10.850	10.900	10.716	119,000
2023-10-16	11.100	11.100	10.900	11.000	10.815	134,000
2023-10-13	11.050	11.150	11.000	11.000	10.815	384,000
2023-10-12	10.900	11.000	10.850	11.000	10.815	320,000
2023-10-11	10.900	10.900	10.800	10.800	10.618	228,000
2023-10-06	10.700	10.750	10.650	10.750	10.569	63,000
2023-10-05	10.750	10.800	10.700	10.700	10.520	84,000
2023-10-04	10.700	10.700	10.650	10.700	10.520	134,000
2023-10-03	10.650	10.750	10.650	10.700	10.520	149,000
2023-10-02	10.600	10.700	10.600	10.650	10.470	111,000
2023-09-28	10.600	10.650	10.550	10.600	10.421	54,000
2023-09-27	10.600	10.600	10.550	10.600	10.421	72,000
2023-09-26	10.700	10.750	10.550	10.600	10.421	70,000
2023-09-25	10.700	10.700	10.500	10.650	10.470	74,000
2023-09-22	10.550	10.700	10.500	10.600	10.421	100,000
2023-09-21	10.750	10.750	10.550	10.600	10.421	173,000
2023-09-20	10.750	10.800	10.700	10.750	10.569	103,000
2023-09-19	10.750	10.800	10.700	10.750	10.569	88,000
2023-09-18	10.700	10.800	10.700	10.750	10.569	72,000
2023-09-15	10.750	10.750	10.700	10.700	10.520	143,000
2023-09-14	10.750	10.800	10.700	10.800	10.618	93,000
2023-09-13	10.750	10.750	10.700	10.750	10.569	87,000
2023-09-12	10.850	10.900	10.750	10.750	10.569	174,000
2023-09-11	10.800	10.800	10.700	10.800	10.618	84,000
2023-09-08	10.700	10.800	10.650	10.750	10.569	170,000
2023-09-07	10.800	10.850	10.750	10.800	10.618	115,000
2023-09-06	10.900	10.900	10.800	10.800	10.618	108,000
2023-09-05	10.850	10.900	10.800	10.900	10.716	93,000
2023-09-04	10.900	10.900	10.800	10.850	10.667	185,000
2023-09-01	10.650	10.850	10.650	10.800	10.618	210,000
2023-08-31	10.600	10.700	10.550	10.650	10.470	183,000
2023-08-30	10.550	10.600	10.550	10.600	10.421	109,000
2023-08-29	10.600	10.600	10.450	10.550	10.372	79,000
2023-08-28	10.550	10.650	10.450	10.450	10.274	101,000
2023-08-25	10.550	10.700	10.500	10.500	10.323	78,000
2023-08-24	10.500	10.550	10.500	10.500	10.323	100,000
2023-08-23	10.600	10.600	10.500	10.500	10.323	113,000
2023-08-22	10.550	10.600	10.500	10.600	10.421	59,000
2023-08-21	10.700	10.700	10.500	10.600	10.361	159,477
2023-08-18	10.600	10.700	10.550	10.600	10.361	172,516
2023-08-17	10.350	10.600	10.350	10.600	10.361	135,405
2023-08-16	10.400	10.400	10.250	10.350	10.116	165,495
2023-08-15	10.400	10.500	10.250	10.400	10.165	451,350
2023-08-14	10.800	10.800	10.400	10.400	10.165	835,499
2023-08-11	10.800	10.950	10.750	10.850	10.605	332,996
2023-08-10	10.900	10.900	10.700	10.800	10.556	437,308
2023-08-09	11.050	11.050	10.800	10.850	10.605	494,479

← NewerPage 13 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.