CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.800	14.200	13.700	13.850	12.962	862,554
2022-02-14	13.800	13.800	13.500	13.550	12.681	437,959
2022-02-11	13.850	13.900	13.750	13.900	13.009	274,496
2022-02-10	13.850	13.950	13.700	13.850	12.962	388,612
2022-02-09	13.800	13.950	13.750	13.850	12.962	478,054
2022-02-08	13.500	13.750	13.500	13.750	12.868	461,605
2022-02-07	13.150	13.500	13.150	13.450	12.587	576,750
2022-01-26	12.850	13.150	12.850	12.950	12.120	667,220
2022-01-25	13.300	13.400	12.900	12.900	12.073	992,092
2022-01-24	13.300	13.450	13.050	13.350	12.494	749,466
2022-01-21	13.650	13.950	13.500	13.550	12.681	747,410
2022-01-20	13.800	13.950	13.800	13.900	13.009	287,861
2022-01-19	13.900	13.950	13.750	13.800	12.915	387,584
2022-01-18	14.050	14.150	13.900	13.950	13.055	529,458
2022-01-17	13.650	14.100	13.650	14.050	13.149	719,652
2022-01-14	14.050	14.050	13.400	13.550	12.681	1,559,589
2022-01-13	14.050	14.250	13.900	14.000	13.102	853,302
2022-01-12	14.200	14.450	14.000	14.050	13.149	799,842
2022-01-11	14.800	14.950	14.150	14.200	13.289	4,502,968
2022-01-10	14.500	15.150	14.450	15.150	14.178	1,495,849
2022-01-07	15.100	15.100	14.400	14.600	13.664	1,814,552
2022-01-06	14.550	15.100	14.550	14.950	13.991	1,363,227
2022-01-05	15.050	15.150	14.800	14.800	13.851	1,516,410
2022-01-04	15.250	15.300	15.000	15.000	14.038	1,788,850
2022-01-03	15.500	15.650	15.100	15.150	14.178	1,976,988
2021-12-30	15.700	16.000	15.500	15.500	14.506	4,377,543
2021-12-29	15.400	15.700	15.350	15.550	14.553	2,915,620
2021-12-28	15.650	15.850	15.300	15.300	14.319	2,911,508
2021-12-27	15.250	15.650	15.200	15.500	14.506	2,358,404
2021-12-24	15.350	15.500	15.200	15.200	14.225	1,880,349
2021-12-23	15.100	15.750	15.100	15.400	14.412	11,122,743
2021-12-22	15.150	15.400	15.050	15.050	14.085	1,659,313
2021-12-21	15.350	15.350	15.050	15.050	14.085	1,862,871
2021-12-20	15.000	15.550	14.750	15.300	14.319	10,083,359
2021-12-17	15.250	15.250	14.800	15.000	14.038	2,958,799
2021-12-16	15.550	15.750	15.050	15.300	14.319	4,767,183
2021-12-15	14.800	15.750	14.800	15.400	14.412	14,936,901
2021-12-14	16.500	16.550	15.000	15.050	14.085	17,883,364
2021-12-13	15.100	15.100	15.000	15.100	14.132	4,786,717
2021-12-10	13.650	13.800	13.550	13.750	12.868	760,775
2021-12-09	13.750	13.800	13.650	13.650	12.775	807,038
2021-12-08	13.550	13.700	13.450	13.650	12.775	947,885
2021-12-07	13.600	13.650	13.400	13.450	12.587	747,410
2021-12-06	13.250	13.500	13.150	13.450	12.587	981,811
2021-12-03	13.200	13.300	13.100	13.250	12.400	267,299
2021-12-02	13.300	13.400	13.000	13.100	12.260	1,629,498
2021-12-01	13.050	13.300	12.950	13.300	12.447	482,167
2021-11-30	13.200	13.250	13.000	13.100	12.260	586,002
2021-11-29	13.000	13.200	12.600	12.900	12.073	1,337,525
2021-11-26	13.750	13.750	13.150	13.250	12.400	2,509,531
2021-11-25	14.500	14.500	13.700	13.750	12.868	5,043,735
2021-11-24	13.500	14.300	13.350	14.050	13.149	5,698,619
2021-11-23	13.300	13.450	13.000	13.350	12.494	1,252,195
2021-11-22	13.000	13.450	12.900	13.250	12.400	1,569,870
2021-11-19	13.000	13.050	12.800	12.900	12.073	509,925
2021-11-18	13.100	13.100	12.900	12.950	12.120	1,387,901
2021-11-17	12.700	13.100	12.700	13.050	12.213	1,146,303
2021-11-16	12.800	12.850	12.600	12.700	11.886	338,236
2021-11-15	12.700	12.700	12.550	12.650	11.839	467,774
2021-11-12	12.750	12.800	12.550	12.550	11.745	592,171

← NewerPage 20 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.