CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	11.150	11.150	11.000	11.050	10.800	338,011
2023-08-07	11.250	11.250	10.750	11.050	10.800	3,021,036
2023-08-04	11.800	12.000	11.800	11.900	11.631	165,495
2023-08-02	12.050	12.050	11.800	11.800	11.533	487,458
2023-08-01	12.050	12.150	11.950	12.050	11.778	359,074
2023-07-31	12.200	12.200	12.000	12.000	11.729	315,945
2023-07-28	12.150	12.150	12.000	12.100	11.827	389,164
2023-07-27	12.000	12.200	11.950	12.100	11.827	284,852
2023-07-26	12.250	12.250	11.950	11.950	11.680	254,762
2023-07-25	12.000	12.100	11.950	12.000	11.729	249,747
2023-07-24	12.150	12.150	11.950	11.950	11.680	332,996
2023-07-21	12.200	12.300	12.100	12.150	11.876	245,735
2023-07-20	12.100	12.250	12.100	12.200	11.924	235,705
2023-07-19	12.300	12.300	12.050	12.050	11.778	543,626
2023-07-18	12.550	12.600	12.150	12.250	11.973	1,110,321
2023-07-17	12.400	12.900	12.350	12.450	12.169	3,468,374
2023-07-14	12.150	12.500	12.100	12.250	11.973	1,768,289
2023-07-13	12.100	12.250	11.950	11.950	11.680	739,211
2023-07-12	12.250	12.350	11.950	11.950	11.680	762,280
2023-07-11	12.200	12.500	12.150	12.200	11.924	1,544,620
2023-07-10	12.050	12.450	11.950	12.250	11.973	3,308,897
2023-07-07	11.650	12.200	11.600	11.800	11.533	2,962,862
2023-07-06	11.650	11.700	11.550	11.650	11.387	339,014
2023-07-05	11.600	11.650	11.550	11.600	11.338	72,216
2023-07-04	11.600	11.650	11.500	11.600	11.338	202,606
2023-07-03	11.600	11.650	11.550	11.600	11.338	205,615
2023-06-30	11.500	11.600	11.500	11.600	11.338	86,258
2023-06-29	11.550	11.650	11.500	11.550	11.289	112,336
2023-06-28	11.600	11.700	11.500	11.550	11.289	135,405
2023-06-27	11.600	11.650	11.500	11.550	11.289	213,639
2023-06-26	11.650	11.650	11.550	11.600	11.338	311,933
2023-06-21	11.750	11.750	11.650	11.700	11.436	444,329
2023-06-20	11.800	11.800	11.700	11.700	11.436	111,333
2023-06-19	11.650	11.800	11.650	11.700	11.436	339,014
2023-06-16	11.650	11.700	11.600	11.650	11.387	330,990
2023-06-15	11.750	11.750	11.600	11.650	11.387	398,191
2023-06-14	11.650	11.700	11.600	11.650	11.387	161,483
2023-06-13	11.600	11.700	11.550	11.650	11.387	171,513
2023-06-12	11.600	11.700	11.550	11.550	11.289	114,342
2023-06-09	11.600	11.650	11.600	11.600	11.338	125,375
2023-06-08	11.700	11.700	11.550	11.600	11.338	504,509
2023-06-07	11.750	11.750	11.650	11.700	11.436	128,384
2023-06-06	11.800	11.800	11.700	11.750	11.485	228,684
2023-06-05	11.750	11.800	11.600	11.750	11.485	325,975
2023-06-02	11.450	11.750	11.450	11.650	11.387	654,959
2023-06-01	11.500	11.500	11.400	11.450	11.191	96,288
2023-05-31	11.450	11.500	11.350	11.500	11.240	138,414
2023-05-30	11.500	11.500	11.350	11.400	11.143	184,552
2023-05-29	11.400	11.500	11.400	11.500	11.240	120,360
2023-05-26	11.450	11.500	11.300	11.350	11.094	229,687
2023-05-25	11.450	11.450	11.400	11.400	11.143	179,537
2023-05-24	11.500	11.500	11.300	11.450	11.191	108,324
2023-05-23	11.450	11.500	11.350	11.450	11.191	153,459
2023-05-22	11.400	11.450	11.400	11.400	11.143	122,366
2023-05-19	11.450	11.500	11.350	11.400	11.143	86,258
2023-05-18	11.450	11.450	11.350	11.450	11.191	94,282
2023-05-17	11.400	11.450	11.350	11.450	11.191	152,456
2023-05-16	11.400	11.450	11.350	11.450	11.191	164,492
2023-05-15	11.350	11.400	11.300	11.300	11.045	135,405
2023-05-12	11.250	11.450	11.250	11.450	11.191	155,465

← NewerPage 14 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.