CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.200	11.350	11.200	11.350	11.094	144,432
2022-11-02	11.250	11.350	11.200	11.350	11.094	356,065
2022-11-01	10.800	11.200	10.800	11.200	10.947	627,878
2022-10-31	10.900	10.950	10.800	10.850	10.605	98,294
2022-10-28	11.000	11.000	10.700	10.700	10.458	363,086
2022-10-27	10.850	11.050	10.850	11.000	10.752	233,699
2022-10-26	10.900	10.950	10.700	10.850	10.605	310,930
2022-10-25	11.000	11.000	10.850	10.850	10.605	231,693
2022-10-24	11.150	11.150	11.000	11.000	10.752	191,573
2022-10-21	11.150	11.200	11.050	11.050	10.800	225,675
2022-10-20	11.200	11.250	11.050	11.200	10.947	331,993
2022-10-19	11.200	11.400	11.200	11.350	11.094	187,561
2022-10-18	11.250	11.300	11.100	11.250	10.996	181,543
2022-10-17	11.150	11.150	10.700	11.000	10.752	625,872
2022-10-14	11.200	11.350	11.150	11.250	10.996	598,791
2022-10-13	11.750	11.750	10.900	10.950	10.703	1,210,621
2022-10-12	11.800	11.850	11.550	11.800	11.533	347,038
2022-10-11	12.100	12.100	11.700	11.850	11.582	535,602
2022-10-07	12.300	12.300	12.150	12.250	11.973	238,714
2022-10-06	12.300	12.300	12.200	12.300	12.022	174,522
2022-10-05	12.350	12.450	12.250	12.350	12.071	320,960
2022-10-04	12.250	12.250	12.100	12.250	11.973	318,954
2022-10-03	12.050	12.150	12.050	12.050	11.778	230,690
2022-09-30	12.250	12.250	12.000	12.150	11.876	273,819
2022-09-29	12.150	12.250	12.100	12.250	11.973	227,681
2022-09-28	12.400	12.400	12.050	12.100	11.827	533,596
2022-09-27	12.050	12.400	12.050	12.400	12.120	221,663
2022-09-26	12.650	12.650	12.200	12.350	12.071	748,238
2022-09-23	12.850	12.900	12.650	12.700	12.413	326,978
2022-09-22	12.950	13.000	12.700	12.850	12.560	191,573
2022-09-21	13.000	13.000	12.850	12.850	12.560	123,369
2022-09-20	13.100	13.100	12.900	13.000	12.706	120,360
2022-09-19	13.000	13.000	12.800	12.900	12.609	123,369
2022-09-16	13.150	13.150	12.900	13.000	12.706	250,750
2022-09-15	13.150	13.200	13.000	13.150	12.853	295,885
2022-09-14	12.850	13.050	12.800	13.050	12.755	265,795
2022-09-13	13.100	13.200	13.000	13.000	12.706	244,732
2022-09-12	13.100	13.100	12.900	13.000	12.706	454,359
2022-09-08	12.700	12.950	12.700	12.900	12.609	355,062
2022-09-07	12.750	12.750	12.600	12.650	12.364	298,894
2022-09-06	13.050	13.050	12.750	12.800	12.511	584,749
2022-09-05	13.350	13.350	12.900	12.950	12.658	879,631
2022-09-02	13.350	13.400	13.200	13.250	12.951	538,611
2022-09-01	13.550	13.600	13.250	13.300	13.000	749,241
2022-08-31	13.300	13.750	13.300	13.600	13.293	5,444,284
2022-08-30	13.300	13.500	13.300	13.400	13.097	545,632
2022-08-29	13.150	13.250	13.050	13.200	12.902	439,314
2022-08-26	13.350	13.550	13.350	13.350	13.048	365,092
2022-08-25	13.200	13.400	13.200	13.350	13.048	564,689
2022-08-24	13.200	13.300	13.150	13.250	12.951	448,341
2022-08-23	13.300	13.300	13.100	13.150	12.853	667,998
2022-08-22	13.750	13.950	13.750	13.800	12.915	764,887
2022-08-19	13.600	13.900	13.600	13.750	12.868	1,403,322
2022-08-18	13.450	13.700	13.400	13.600	12.728	895,453
2022-08-17	13.400	13.500	13.350	13.450	12.587	598,339
2022-08-16	13.500	13.600	13.450	13.450	12.587	960,222
2022-08-15	13.250	13.450	13.250	13.400	12.541	891,341
2022-08-12	13.100	13.300	13.100	13.200	12.353	780,308
2022-08-11	13.450	13.450	13.200	13.200	12.353	778,252
2022-08-10	13.150	13.350	13.100	13.300	12.447	721,708

← NewerPage 17 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.