CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.500	14.750	14.100	14.350	13.430	13,849,198
2022-05-13	13.350	13.500	13.250	13.500	12.634	2,199,052
2022-05-12	12.450	12.550	12.250	12.300	11.511	261,131
2022-05-11	12.750	12.750	12.500	12.500	11.698	214,867
2022-05-10	12.500	12.900	12.300	12.750	11.932	403,005
2022-05-09	12.400	12.900	12.200	12.600	11.792	381,415
2022-05-06	12.250	12.450	12.250	12.400	11.605	140,846
2022-05-05	12.550	12.650	12.500	12.550	11.745	172,716
2022-05-04	12.400	12.500	12.350	12.450	11.652	113,088
2022-05-03	12.250	12.350	12.250	12.350	11.558	141,874
2022-04-29	12.450	12.550	12.400	12.400	11.605	122,340
2022-04-28	12.300	12.400	12.300	12.350	11.558	196,362
2022-04-27	12.500	12.500	12.200	12.300	11.511	669,276
2022-04-26	12.800	12.850	12.600	12.700	11.886	372,163
2022-04-25	13.000	13.000	12.700	12.700	11.886	361,882
2022-04-22	13.050	13.150	13.050	13.050	12.213	200,474
2022-04-21	13.150	13.150	13.050	13.150	12.307	196,362
2022-04-20	13.250	13.250	13.050	13.150	12.307	148,042
2022-04-19	13.100	13.100	13.000	13.100	12.260	203,558
2022-04-18	13.000	13.000	12.850	12.950	12.120	233,373
2022-04-15	13.150	13.150	12.950	12.950	12.120	270,383
2022-04-14	13.350	13.350	13.150	13.150	12.307	328,984
2022-04-13	13.150	13.350	13.150	13.250	12.400	255,990
2022-04-12	13.100	13.300	13.000	13.100	12.260	504,784
2022-04-11	13.050	13.050	12.850	12.900	12.073	362,910
2022-04-08	13.100	13.100	13.000	13.050	12.213	200,474
2022-04-07	13.150	13.200	13.000	13.000	12.166	318,703
2022-04-06	13.300	13.300	13.100	13.150	12.307	249,822
2022-04-01	13.350	13.350	13.100	13.300	12.447	423,566
2022-03-31	13.500	13.500	13.300	13.300	12.447	124,397
2022-03-30	13.400	13.450	13.350	13.400	12.541	258,046
2022-03-29	13.400	13.450	13.300	13.300	12.447	140,846
2022-03-28	13.450	13.450	13.200	13.400	12.541	303,282
2022-03-25	13.550	13.600	13.350	13.450	12.587	355,713
2022-03-24	13.600	13.600	13.500	13.550	12.681	131,593
2022-03-23	13.700	13.700	13.550	13.600	12.728	300,197
2022-03-22	13.550	13.650	13.550	13.650	12.775	244,681
2022-03-21	13.600	13.650	13.500	13.550	12.681	338,236
2022-03-18	13.550	13.550	13.400	13.550	12.681	257,018
2022-03-17	13.450	13.550	13.400	13.450	12.587	375,247
2022-03-16	13.300	13.400	13.250	13.300	12.447	395,808
2022-03-15	13.300	13.300	13.100	13.200	12.353	471,886
2022-03-14	13.300	13.350	13.200	13.300	12.447	186,081
2022-03-11	13.250	13.450	13.150	13.300	12.447	253,934
2022-03-10	13.200	13.500	13.200	13.350	12.494	338,236
2022-03-09	12.850	13.150	12.850	13.100	12.260	532,542
2022-03-08	12.700	12.900	12.500	12.700	11.886	764,887
2022-03-07	13.350	13.350	12.800	12.900	12.073	964,334
2022-03-04	13.500	13.550	13.450	13.500	12.634	244,681
2022-03-03	13.550	13.650	13.500	13.550	12.681	188,137
2022-03-02	13.450	13.550	13.350	13.450	12.587	318,703
2022-03-01	13.500	13.600	13.400	13.450	12.587	875,919
2022-02-25	13.450	13.600	13.300	13.400	12.541	357,770
2022-02-24	13.800	13.800	13.300	13.300	12.447	690,866
2022-02-23	13.700	13.950	13.700	13.850	12.962	298,141
2022-02-22	14.000	14.050	13.600	13.700	12.821	447,212
2022-02-21	13.900	14.100	13.900	14.050	13.149	253,934
2022-02-18	13.850	14.100	13.750	14.000	13.102	370,107
2022-02-17	13.950	14.050	13.850	13.950	13.055	449,268
2022-02-16	14.000	14.150	13.750	13.900	13.009	627,125

← NewerPage 19 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.