CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.550	11.550	11.300	11.350	11.094	366,095
2023-05-10	11.400	11.500	11.350	11.450	11.191	399,194
2023-05-09	11.350	11.350	11.200	11.200	10.947	256,768
2023-05-08	11.500	11.500	11.300	11.300	11.045	172,516
2023-05-05	11.450	11.450	11.350	11.450	11.191	232,696
2023-05-04	11.350	11.450	11.300	11.350	11.094	245,735
2023-05-03	11.450	11.500	11.350	11.350	11.094	185,555
2023-05-02	11.400	11.450	11.300	11.450	11.191	174,522
2023-04-28	11.400	11.500	11.350	11.500	11.240	185,555
2023-04-27	11.300	11.450	11.300	11.400	11.143	175,525
2023-04-26	11.300	11.350	11.200	11.350	11.094	238,714
2023-04-25	11.500	11.550	11.150	11.300	11.045	347,038
2023-04-24	11.350	11.500	11.350	11.500	11.240	66,198
2023-04-21	11.450	11.500	11.300	11.350	11.094	340,017
2023-04-20	11.650	11.650	11.450	11.450	11.191	261,783
2023-04-19	11.750	11.800	11.600	11.700	11.436	245,735
2023-04-18	11.750	11.800	11.600	11.700	11.436	219,657
2023-04-17	11.700	11.800	11.700	11.750	11.485	316,948
2023-04-14	11.600	11.750	11.600	11.700	11.436	256,768
2023-04-13	11.650	11.700	11.600	11.600	11.338	165,495
2023-04-12	11.550	11.700	11.500	11.650	11.387	294,882
2023-04-11	11.500	11.550	11.400	11.500	11.240	214,642
2023-04-10	11.450	11.500	11.350	11.450	11.191	179,537
2023-04-07	11.500	11.550	11.450	11.450	11.191	150,450
2023-04-06	11.400	11.550	11.400	11.500	11.240	155,465
2023-03-31	11.450	11.500	11.400	11.450	11.191	150,450
2023-03-30	11.450	11.500	11.400	11.450	11.191	122,366
2023-03-29	11.450	11.550	11.400	11.500	11.240	147,441
2023-03-28	11.550	11.600	11.400	11.450	11.191	246,738
2023-03-27	11.550	11.550	11.350	11.500	11.240	222,666
2023-03-24	11.600	11.600	11.500	11.550	11.289	241,723
2023-03-23	11.550	11.600	11.500	11.550	11.289	138,414
2023-03-22	11.600	11.600	11.450	11.550	11.289	288,864
2023-03-21	11.400	11.550	11.400	11.500	11.240	164,492
2023-03-20	11.350	11.450	11.250	11.450	11.191	212,636
2023-03-17	11.300	11.350	11.200	11.350	11.094	268,804
2023-03-16	11.400	11.400	11.100	11.200	10.947	544,629
2023-03-15	11.550	11.550	11.400	11.450	11.191	282,846
2023-03-14	11.600	11.600	11.400	11.450	11.191	509,524
2023-03-13	11.700	11.700	11.350	11.650	11.387	713,133
2023-03-10	12.050	12.050	11.750	11.750	11.485	946,832
2023-03-09	12.150	12.250	12.050	12.050	11.778	602,803
2023-03-08	12.050	12.150	12.050	12.100	11.827	562,683
2023-03-07	11.900	12.250	11.900	12.100	11.827	7,409,161
2023-03-06	12.000	12.000	11.850	11.900	11.631	578,731
2023-03-03	11.950	12.000	11.850	11.900	11.631	319,957
2023-03-02	12.000	12.000	11.850	11.900	11.631	329,987
2023-03-01	11.850	12.050	11.850	11.950	11.680	202,606
2023-02-24	12.050	12.050	11.950	12.000	11.729	246,738
2023-02-23	12.050	12.100	11.950	12.050	11.778	316,948
2023-02-22	12.000	12.050	11.900	12.000	11.729	152,456
2023-02-21	11.950	12.100	11.900	12.050	11.778	488,461
2023-02-20	11.850	12.000	11.850	11.900	11.631	440,317
2023-02-17	11.750	11.850	11.750	11.800	11.533	211,633
2023-02-16	11.800	11.900	11.800	11.850	11.582	246,738
2023-02-15	11.850	11.850	11.700	11.800	11.533	302,906
2023-02-14	11.850	11.950	11.800	11.900	11.631	232,696
2023-02-13	11.850	11.950	11.800	11.900	11.631	229,687
2023-02-10	11.900	11.950	11.800	11.950	11.680	256,768
2023-02-09	11.900	11.950	11.850	11.950	11.680	184,552

← NewerPage 15 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.