CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	57.200	57.500	51.600	53.100	52.204	19,020,310
2025-05-02	57.300	58.100	56.200	56.400	55.449	22,279,227
2025-04-30	59.000	60.400	55.400	55.900	54.957	80,966,502
2025-04-29	52.400	57.300	52.400	57.300	56.334	22,292,239
2025-04-28	52.000	53.300	51.300	52.100	51.221	10,609,698
2025-04-25	54.000	54.800	51.100	51.400	50.533	22,743,441
2025-04-24	55.000	55.500	52.500	52.500	51.615	17,320,201
2025-04-23	54.800	56.800	54.000	54.500	53.581	24,394,843
2025-04-22	51.000	54.200	50.900	52.200	51.320	18,809,335
2025-04-21	54.400	55.000	52.000	52.000	51.123	14,354,917
2025-04-18	53.500	56.000	53.500	54.600	53.679	30,175,986
2025-04-17	54.800	55.700	53.500	53.500	52.598	23,115,459
2025-04-16	60.500	62.200	57.500	57.900	56.923	51,762,202
2025-04-15	56.400	60.300	55.700	60.300	59.283	20,820,556
2025-04-14	56.100	58.300	53.900	54.900	53.974	23,072,640
2025-04-11	54.000	55.200	49.800	54.500	53.581	19,255,122
2025-04-10	55.300	55.300	55.300	55.300	54.367	2,459,200
2025-04-09	54.700	56.400	50.300	50.300	49.452	22,343,556
2025-04-08	55.800	57.900	55.800	55.800	54.859	14,138,721
2025-04-07	62.000	62.000	62.000	62.000	60.954	473,504
2025-04-02	63.000	69.300	62.100	68.800	67.640	54,401,581
2025-04-01	62.000	63.600	61.200	63.000	61.937	15,257,773
2025-03-31	61.000	64.000	60.400	62.000	60.954	20,202,651
2025-03-28	64.600	65.000	61.600	63.000	61.937	15,340,640
2025-03-27	63.800	66.200	63.700	65.000	63.904	12,216,105
2025-03-26	66.500	67.400	64.300	65.000	63.904	15,560,132
2025-03-25	67.500	69.400	65.800	66.500	65.378	24,365,992
2025-03-24	70.200	70.600	66.000	66.000	64.887	17,492,151
2025-03-21	72.100	73.900	69.000	69.400	68.229	25,177,221
2025-03-20	71.900	76.300	71.200	71.500	70.294	45,492,594
2025-03-19	73.100	76.600	71.000	71.000	69.802	43,108,214
2025-03-18	77.800	79.200	71.800	72.400	71.179	57,981,159
2025-03-17	71.200	74.800	69.500	74.800	73.538	96,783,963
2025-03-14	63.400	68.000	62.000	68.000	66.853	28,105,207
2025-03-13	63.300	64.600	61.400	61.900	60.856	12,016,207
2025-03-12	64.500	65.500	62.800	62.900	61.839	19,585,514
2025-03-11	64.200	66.400	60.100	65.000	63.904	27,335,545
2025-03-10	68.800	68.800	63.300	65.500	64.395	26,046,440
2025-03-07	64.500	68.700	63.900	67.600	66.460	26,562,180
2025-03-06	67.500	69.700	63.900	64.600	63.510	27,174,635
2025-03-05	70.000	71.000	67.100	67.300	66.165	28,982,050
2025-03-04	61.800	70.000	61.200	70.000	68.819	53,396,712
2025-03-03	68.700	75.800	62.600	63.800	62.724	63,559,594
2025-02-27	71.500	71.500	68.000	69.500	68.328	3,705,727
2025-02-26	79.500	81.100	71.500	71.500	70.294	5,591,086
2025-02-25	78.000	80.000	77.000	78.000	76.684	2,897,165
2025-02-24	75.000	81.800	75.000	78.400	77.078	5,747,883
2025-02-21	73.000	75.000	72.900	74.400	73.145	3,376,412
2025-02-20	71.100	75.000	71.100	74.500	73.243	6,604,315
2025-02-19	79.600	80.000	73.000	78.900	77.569	5,772,658
2025-02-18	72.000	77.700	72.000	77.700	76.389	4,685,716
2025-02-17	72.500	72.500	69.400	70.700	69.508	4,874,687
2025-02-14	66.000	71.000	65.600	71.000	69.802	6,378,102
2025-02-13	63.300	64.800	62.500	64.600	63.510	11,033,796
2025-02-12	61.200	65.500	61.200	64.500	63.412	11,922,899
2025-02-11	55.800	59.700	55.500	59.700	58.693	15,706,743
2025-02-10	55.000	55.000	52.600	54.300	53.384	9,221,409
2025-02-07	52.400	54.000	49.850	54.000	53.089	37,147,439
2025-02-06	50.300	52.100	49.200	50.400	49.550	38,652,439
2025-02-05	45.950	48.700	45.300	48.350	47.535	23,667,464

← NewerPage 7 of 21 · 1,220 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.