CoAsia Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 12.750 | 12.900 | 12.700 | 12.700 | 11.886 | 425,623 |
| 2021-11-10 | 12.950 | 12.950 | 12.700 | 12.750 | 11.932 | 651,799 |
| 2021-11-09 | 12.850 | 13.100 | 12.850 | 12.950 | 12.120 | 887,228 |
| 2021-11-08 | 12.750 | 12.800 | 12.700 | 12.800 | 11.979 | 225,148 |
| 2021-11-05 | 12.700 | 12.750 | 12.650 | 12.750 | 11.932 | 192,250 |
| 2021-11-04 | 12.700 | 12.800 | 12.650 | 12.750 | 11.932 | 370,107 |
| 2021-11-03 | 12.750 | 12.800 | 12.650 | 12.700 | 11.886 | 264,215 |
| 2021-11-02 | 12.850 | 12.950 | 12.650 | 12.650 | 11.839 | 453,381 |
| 2021-11-01 | 12.900 | 13.000 | 12.850 | 12.900 | 12.073 | 232,344 |
| 2021-10-29 | 12.750 | 12.950 | 12.750 | 12.900 | 12.073 | 352,629 |
| 2021-10-28 | 12.800 | 12.850 | 12.700 | 12.700 | 11.886 | 180,941 |
| 2021-10-27 | 12.650 | 12.850 | 12.600 | 12.750 | 11.932 | 472,914 |
| 2021-10-26 | 12.700 | 12.800 | 12.550 | 12.600 | 11.792 | 352,629 |
| 2021-10-25 | 12.500 | 12.700 | 12.450 | 12.700 | 11.886 | 230,288 |
| 2021-10-22 | 12.500 | 12.600 | 12.450 | 12.450 | 11.652 | 212,811 |
| 2021-10-21 | 12.600 | 12.750 | 12.500 | 12.550 | 11.745 | 328,984 |
← NewerPage 21 of 21 · 1,216 trading days
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.