CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11.900	11.900	11.850	11.900	11.631	231,693
2023-02-07	11.900	11.900	11.850	11.850	11.582	174,522
2023-02-06	11.900	11.950	11.850	11.900	11.631	64,192
2023-02-03	12.000	12.000	11.850	11.900	11.631	164,492
2023-02-02	11.950	12.000	11.850	12.000	11.729	258,774
2023-02-01	11.800	11.950	11.800	11.900	11.631	309,927
2023-01-31	11.700	11.800	11.650	11.800	11.533	399,194
2023-01-30	11.650	11.700	11.600	11.650	11.387	187,561
2023-01-17	11.550	11.600	11.550	11.550	11.289	99,297
2023-01-16	11.600	11.650	11.500	11.550	11.289	120,360
2023-01-13	11.600	11.600	11.500	11.600	11.338	124,372
2023-01-12	11.650	11.650	11.550	11.550	11.289	183,549
2023-01-11	11.600	11.750	11.600	11.650	11.387	368,101
2023-01-10	11.800	11.900	11.700	11.800	11.533	104,312
2023-01-09	11.800	11.850	11.750	11.800	11.533	66,198
2023-01-06	11.650	11.800	11.650	11.800	11.533	87,261
2023-01-05	11.950	11.950	11.650	11.750	11.485	203,609
2023-01-04	11.800	11.800	11.750	11.800	11.533	54,162
2023-01-03	11.650	11.800	11.600	11.750	11.485	204,612
2022-12-30	11.700	11.800	11.650	11.800	11.533	141,423
2022-12-29	11.700	11.750	11.650	11.650	11.387	191,573
2022-12-28	11.900	11.900	11.700	11.700	11.436	282,846
2022-12-27	11.850	12.000	11.850	11.950	11.680	197,591
2022-12-26	12.050	12.050	11.850	11.850	11.582	157,471
2022-12-23	12.000	12.050	11.750	11.900	11.631	369,104
2022-12-22	12.350	12.350	12.050	12.100	11.827	413,236
2022-12-21	12.400	12.450	11.950	12.200	11.924	1,326,969
2022-12-20	12.300	12.800	12.150	12.300	12.022	5,332,951
2022-12-19	11.650	11.700	11.550	11.650	11.387	121,363
2022-12-16	11.600	11.750	11.600	11.650	11.387	162,486
2022-12-15	11.800	11.850	11.750	11.800	11.533	131,393
2022-12-14	11.800	11.850	11.700	11.800	11.533	181,543
2022-12-13	11.850	11.900	11.700	11.800	11.533	163,489
2022-12-12	11.800	11.850	11.600	11.850	11.582	281,843
2022-12-09	11.900	12.050	11.850	11.900	11.631	176,528
2022-12-08	11.850	11.900	11.800	11.900	11.631	79,237
2022-12-07	11.850	12.050	11.800	11.850	11.582	188,564
2022-12-06	12.100	12.100	11.950	12.000	11.729	92,276
2022-12-05	12.000	12.150	12.000	12.150	11.876	258,774
2022-12-02	12.050	12.200	12.000	12.100	11.827	247,741
2022-12-01	11.950	12.100	11.950	12.050	11.778	413,236
2022-11-30	11.750	11.900	11.750	11.850	11.582	308,924
2022-11-29	11.650	11.750	11.600	11.750	11.485	265,795
2022-11-28	11.750	11.750	11.650	11.650	11.387	89,267
2022-11-25	11.800	11.850	11.650	11.700	11.436	177,531
2022-11-24	11.700	11.750	11.600	11.750	11.485	111,333
2022-11-23	11.700	11.700	11.600	11.650	11.387	208,624
2022-11-22	11.500	11.600	11.500	11.600	11.338	82,246
2022-11-21	11.700	11.750	11.550	11.550	11.289	171,513
2022-11-18	11.750	11.800	11.600	11.700	11.436	90,270
2022-11-17	11.550	11.800	11.550	11.750	11.485	307,921
2022-11-16	11.750	11.750	11.600	11.650	11.387	294,882
2022-11-15	11.750	11.800	11.700	11.800	11.533	157,471
2022-11-14	11.700	11.750	11.600	11.750	11.485	234,702
2022-11-11	11.700	11.750	11.600	11.650	11.387	288,864
2022-11-10	11.600	11.600	11.450	11.600	11.338	111,333
2022-11-09	11.550	11.650	11.550	11.600	11.338	273,819
2022-11-08	11.600	11.650	11.500	11.550	11.289	328,984
2022-11-07	11.450	11.600	11.450	11.600	11.338	245,735
2022-11-04	11.300	11.450	11.200	11.400	11.143	294,882

← NewerPage 16 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.