CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	93.300	94.700	90.300	91.100	90.649	9,439,603
2026-04-27	89.500	95.800	88.500	91.700	91.246	13,147,781
2026-04-24	91.300	94.600	86.100	88.600	88.161	7,569,811
2026-04-23	98.800	99.200	87.000	90.300	89.853	12,931,928
2026-04-22	94.300	98.800	93.300	96.000	95.525	13,331,769
2026-04-21	95.100	95.600	93.000	93.500	93.037	9,125,661
2026-04-20	92.000	94.300	85.400	93.700	93.236	23,522,951
2026-04-17	95.400	96.600	91.500	91.500	91.047	9,904,346
2026-04-16	96.300	97.000	94.900	94.900	94.430	5,996,798
2026-04-15	96.300	98.700	94.900	95.400	94.928	14,119,652
2026-04-14	96.500	98.300	94.200	95.100	94.629	15,570,443
2026-04-13	96.000	98.600	94.400	95.000	94.530	11,327,610
2026-04-10	97.500	99.300	93.800	95.300	94.828	23,643,358
2026-04-09	100.00	109.00	94.300	95.800	95.326	47,049,472
2026-04-08	98.000	103.00	93.300	103.00	102.49	39,983,476
2026-04-07	91.500	97.600	91.500	94.000	93.535	20,385,503
2026-04-02	92.500	94.300	89.000	89.200	88.758	17,693,540
2026-04-01	90.600	92.600	88.800	91.800	91.346	19,451,918
2026-03-31	92.000	93.100	85.200	86.200	85.773	19,372,572
2026-03-30	90.000	95.000	88.500	92.700	92.241	34,374,738
2026-03-27	87.200	92.300	86.300	91.400	90.948	25,460,324
2026-03-26	89.000	93.600	87.400	88.100	87.664	24,976,351
2026-03-25	86.400	89.500	84.500	89.000	88.559	23,671,018
2026-03-24	88.100	90.500	83.900	85.700	85.276	31,066,023
2026-03-23	84.800	89.700	84.300	86.800	86.370	27,709,913
2026-03-20	90.000	94.900	85.900	87.100	86.669	39,925,588
2026-03-19	88.600	91.600	85.600	86.300	85.873	43,803,890
2026-03-18	82.500	89.100	81.100	89.100	88.659	38,302,338
2026-03-17	87.200	89.300	79.400	81.000	80.599	60,008,535
2026-03-16	76.700	83.200	74.300	83.200	82.788	27,579,919
2026-03-13	72.300	76.800	72.000	75.700	75.325	30,490,971
2026-03-12	73.500	76.800	72.500	73.400	73.037	28,706,571
2026-03-11	71.700	76.600	70.700	74.900	74.529	43,775,633
2026-03-10	67.700	70.900	64.800	70.900	70.549	23,643,557
2026-03-09	55.600	64.500	55.600	64.500	64.181	9,674,852
2026-03-06	63.200	63.200	60.300	61.700	61.395	7,291,260
2026-03-05	65.300	67.100	61.700	63.300	62.987	8,572,305
2026-03-04	64.100	64.900	60.200	61.000	60.698	6,390,824
2026-03-03	70.500	71.900	63.800	65.900	65.574	12,839,509
2026-03-02	70.000	74.800	68.500	70.700	70.350	16,813,097
2026-02-26	72.000	77.500	71.000	71.400	71.047	12,806,784
2026-02-25	75.300	76.900	71.400	74.500	74.131	5,329,632
2026-02-24	70.300	75.500	70.300	75.300	74.927	5,433,521
2026-02-23	67.000	71.100	67.000	70.900	70.549	5,078,792
2026-02-11	60.600	65.200	60.600	64.700	64.380	1,851,264
2026-02-10	66.200	66.200	63.700	64.000	63.683	2,081,941
2026-02-09	63.200	66.900	62.200	65.100	64.778	3,758,112
2026-02-06	66.300	66.300	60.900	61.000	60.698	6,205,735
2026-02-05	68.600	68.600	66.000	66.500	66.171	5,381,010
2026-02-04	73.100	73.400	70.100	70.100	69.753	4,880,436
2026-02-03	76.500	76.500	72.300	73.900	73.534	6,614,880
2026-02-02	76.700	77.700	71.600	73.200	72.838	53,348,321
2026-01-30	70.400	76.300	68.400	76.300	75.922	52,640,082
2026-01-29	66.100	70.600	65.600	69.400	69.056	64,132,082
2026-01-28	61.100	64.200	59.200	64.200	63.882	50,257,838
2026-01-27	56.000	58.400	55.900	58.400	58.111	17,633,440
2026-01-26	49.100	53.100	49.100	53.100	52.837	13,898,457
2026-01-23	49.900	49.950	48.250	48.350	48.111	2,673,951
2026-01-22	50.500	51.300	49.250	49.400	49.155	4,046,797
2026-01-21	51.000	51.000	48.600	49.000	48.757	6,167,642

← NewerPage 3 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.