CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.100	13.200	13.000	13.150	12.307	522,262
2022-08-08	12.800	13.250	12.750	13.200	12.353	908,818
2022-08-05	12.800	13.050	12.800	12.950	12.120	567,497
2022-08-04	12.950	12.950	12.550	12.750	11.932	575,722
2022-08-03	13.200	13.250	12.800	12.800	11.979	1,037,327
2022-08-02	13.400	13.400	13.100	13.200	12.353	866,667
2022-08-01	13.050	13.500	13.050	13.450	12.587	1,183,314
2022-07-29	12.950	13.150	12.900	13.050	12.213	505,812
2022-07-28	13.050	13.100	12.850	12.850	12.026	497,588
2022-07-27	12.900	13.050	12.800	12.950	12.120	485,251
2022-07-26	13.300	13.300	12.850	12.900	12.073	847,133
2022-07-25	13.200	13.250	13.050	13.200	12.353	563,385
2022-07-22	13.350	13.350	13.200	13.250	12.400	626,097
2022-07-21	13.350	13.350	13.100	13.300	12.447	790,589
2022-07-20	13.050	13.300	13.050	13.200	12.353	1,105,180
2022-07-19	12.800	13.150	12.750	12.950	12.120	651,799
2022-07-18	12.750	12.950	12.750	12.850	12.026	643,574
2022-07-15	12.650	12.800	12.550	12.700	11.886	360,854
2022-07-14	12.400	12.700	12.250	12.650	11.839	576,750
2022-07-13	12.500	12.650	12.450	12.450	11.652	375,247
2022-07-12	12.600	12.600	12.250	12.250	11.464	1,451,641
2022-07-11	13.000	13.000	12.550	12.650	11.839	1,396,125
2022-07-08	13.100	13.300	13.050	13.100	12.260	840,965
2022-07-07	12.800	13.000	12.750	12.950	12.120	637,406
2022-07-06	13.000	13.000	12.650	12.700	11.886	1,049,664
2022-07-05	12.950	13.150	12.850	13.000	12.166	823,488
2022-07-04	12.800	13.100	12.800	12.850	12.026	785,449
2022-07-01	13.200	13.250	12.800	12.900	12.073	1,982,128
2022-06-30	13.550	13.600	13.100	13.200	12.353	1,873,152
2022-06-29	13.700	13.800	13.500	13.600	12.728	2,539,345
2022-06-28	13.300	14.050	13.150	13.800	12.915	28,925,918
2022-06-27	13.350	13.400	13.200	13.300	12.447	884,144
2022-06-24	13.050	13.350	13.050	13.100	12.260	1,257,335
2022-06-23	13.000	13.250	12.900	12.900	12.073	1,640,807
2022-06-22	13.700	13.700	13.050	13.050	12.213	1,856,703
2022-06-21	13.100	13.600	13.100	13.600	12.728	2,337,842
2022-06-20	13.250	13.550	13.050	13.100	12.260	2,687,388
2022-06-17	13.600	13.750	13.300	13.450	12.587	2,336,814
2022-06-16	14.250	14.400	13.700	13.700	12.821	3,984,818
2022-06-15	14.150	14.500	14.150	14.200	13.289	2,616,450
2022-06-14	14.700	14.750	14.300	14.300	13.383	4,235,669
2022-06-13	14.500	15.000	14.250	14.500	13.570	28,356,364
2022-06-10	14.900	15.950	14.750	14.750	13.804	50,766,343
2022-06-09	15.100	15.600	15.100	15.450	14.459	5,111,588
2022-06-08	14.700	15.900	14.700	15.300	14.319	25,132,321
2022-06-07	15.000	15.250	14.500	14.550	13.617	7,831,875
2022-06-06	15.650	15.650	14.900	14.950	13.991	3,567,420
2022-06-02	15.550	15.750	15.400	15.450	14.459	2,909,452
2022-06-01	15.500	16.200	15.350	15.550	14.553	11,717,998
2022-05-31	15.500	15.650	15.200	15.350	14.366	4,332,308
2022-05-30	15.400	15.800	15.250	15.400	14.412	4,620,169
2022-05-27	15.400	15.850	15.200	15.250	14.272	8,892,848
2022-05-26	16.000	16.100	15.000	15.100	14.132	7,640,653
2022-05-25	16.000	16.400	15.500	15.700	14.693	11,702,577
2022-05-24	15.700	16.400	15.250	16.050	15.021	21,389,100
2022-05-23	14.750	15.800	14.750	15.500	14.506	17,336,428
2022-05-20	15.300	16.000	14.650	14.700	13.757	21,189,653
2022-05-19	14.000	15.300	14.000	15.200	14.225	8,912,382
2022-05-18	14.450	15.100	14.250	14.350	13.430	12,393,444
2022-05-17	14.100	14.450	13.800	14.150	13.243	5,848,718

← NewerPage 18 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.