CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	143.00	143.00	138.00	140.50	139.80	926,301
2026-07-22	146.50	146.50	140.00	140.50	139.80	749,327
2026-07-21	133.00	140.00	133.00	140.00	139.31	1,066,249
2026-07-20	125.50	128.00	115.50	128.00	127.37	1,988,403
2026-07-17	135.00	135.00	128.00	128.00	127.37	2,414,406
2026-07-16	140.00	150.00	140.00	142.00	141.30	2,007,253
2026-07-15	158.00	158.50	146.00	146.00	145.28	19,974,485
2026-07-14	159.50	162.00	143.00	157.50	156.72	13,660,857
2026-07-13	167.00	171.50	156.00	158.50	157.72	14,589,247
2026-07-10	166.50	166.50	166.50	166.50	165.68	0
2026-07-09	169.50	177.00	163.00	166.50	165.68	27,561,537
2026-07-08	156.50	169.50	153.00	169.50	168.66	14,701,716
2026-07-07	169.00	173.50	153.50	154.50	153.74	3,629,188
2026-07-06	161.00	169.00	158.50	167.50	166.67	3,878,350
2026-07-03	154.00	157.50	152.00	157.50	156.72	2,190,303
2026-07-02	153.00	155.00	152.00	153.00	152.24	1,530,070
2026-07-01	157.00	157.00	152.00	152.50	151.75	1,455,803
2026-06-30	149.50	154.50	145.50	154.50	153.74	1,628,495
2026-06-29	147.50	151.50	144.50	145.00	144.28	1,425,841
2026-06-26	153.50	155.00	142.00	145.00	144.28	2,602,902
2026-06-25	160.00	160.00	155.00	155.50	154.73	2,503,922
2026-06-24	147.00	156.00	145.00	156.00	155.23	2,819,364
2026-06-23	156.00	156.50	145.00	150.50	149.76	10,151,127
2026-06-22	161.00	162.00	154.00	157.50	156.72	12,785,690
2026-06-18	150.00	156.50	147.50	155.50	154.73	9,666,710
2026-06-17	144.50	152.50	141.50	150.00	149.26	13,156,751
2026-06-16	147.00	150.00	142.00	142.50	141.79	15,526,641
2026-06-15	137.00	145.50	133.50	145.50	144.78	11,409,178
2026-06-12	127.00	133.00	126.00	132.50	131.84	12,507,847
2026-06-11	120.00	128.00	117.00	121.00	120.40	10,736,503
2026-06-10	124.00	131.00	117.50	118.00	117.42	9,045,681
2026-06-09	122.00	130.00	121.00	125.50	124.88	14,131,205
2026-06-08	116.00	121.50	116.00	119.50	118.91	11,566,106
2026-06-05	131.50	137.50	122.50	128.50	127.86	15,748,725
2026-06-04	134.00	142.00	134.00	136.00	135.33	6,913,208
2026-06-03	136.50	140.00	134.50	136.50	135.82	6,866,766
2026-06-02	137.00	145.00	132.00	137.00	136.32	18,852,209
2026-06-01	124.00	134.50	123.50	134.50	133.83	10,912,007
2026-05-29	124.50	127.50	118.50	122.50	121.89	13,506,879
2026-05-28	121.50	129.00	120.00	121.00	120.40	13,952,603
2026-05-27	123.00	125.00	117.50	121.00	120.40	10,591,766
2026-05-26	124.50	125.00	117.00	119.50	118.91	14,348,273
2026-05-25	121.00	126.50	117.50	124.50	123.88	26,709,818
2026-05-22	110.50	118.50	110.00	118.50	117.91	22,644,548
2026-05-21	108.50	113.50	106.50	108.00	107.47	21,585,886
2026-05-20	106.00	111.00	103.50	107.50	106.97	23,260,669
2026-05-19	105.00	113.00	103.00	105.50	104.98	39,833,580
2026-05-18	94.200	105.00	92.200	105.00	104.48	34,530,607
2026-05-15	97.800	98.100	93.200	95.900	95.425	11,135,219
2026-05-14	97.500	101.00	95.700	97.100	96.619	17,075,709
2026-05-13	96.000	98.700	94.300	94.600	94.132	8,683,156
2026-05-12	98.800	101.00	95.800	96.900	96.420	17,320,395
2026-05-11	96.500	104.50	92.000	98.300	97.813	23,912,495
2026-05-08	94.800	96.900	91.200	95.900	95.425	9,084,496
2026-05-07	97.200	99.000	94.600	95.800	95.326	14,883,316
2026-05-06	100.50	105.50	96.600	96.800	96.321	36,859,512
2026-05-05	92.400	98.500	92.400	96.200	95.724	15,203,992
2026-05-04	90.200	94.900	88.900	93.300	92.838	9,915,700
2026-04-30	92.000	93.000	88.300	89.200	88.758	11,345,702
2026-04-29	90.000	97.600	89.100	92.200	91.744	15,100,711

← NewerPage 2 of 5 · 244 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.