CoAsia Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	45.950	48.700	45.300	48.350	47.535	23,667,464
2025-02-04	42.800	45.600	42.800	44.500	43.749	20,527,610
2025-02-03	40.950	43.850	39.850	41.800	41.095	17,721,821
2025-01-22	40.000	42.000	38.300	41.650	40.948	17,242,000
2025-01-21	36.500	39.850	36.050	39.200	38.539	12,834,000
2025-01-20	35.000	36.400	34.600	36.250	35.639	1,462,000
2025-01-17	35.900	35.900	34.500	34.600	34.016	892,000
2025-01-16	35.700	36.100	35.300	35.300	34.705	632,000
2025-01-15	35.700	36.300	35.000	35.150	34.557	925,000
2025-01-14	35.500	35.850	34.550	35.700	35.098	1,089,000
2025-01-13	36.500	36.950	34.200	34.800	34.213	2,106,000
2025-01-10	36.500	37.100	36.200	36.750	36.130	2,345,000
2025-01-09	38.000	38.000	35.350	35.500	34.901	2,251,000
2025-01-08	38.200	38.250	37.550	37.600	36.966	632,000
2025-01-07	37.350	38.500	37.350	37.900	37.261	1,240,000
2025-01-06	37.200	38.000	37.200	37.300	36.671	767,000
2025-01-03	37.500	38.000	37.200	37.200	36.573	943,000
2025-01-02	38.150	38.350	37.500	37.500	36.868	912,000
2024-12-31	37.700	38.250	37.300	38.150	37.507	849,000
2024-12-30	38.450	38.450	37.400	37.400	36.769	1,793,000
2024-12-27	38.900	38.950	38.100	38.150	37.507	928,000
2024-12-26	39.350	39.350	38.600	38.600	37.949	1,278,000
2024-12-25	38.850	38.950	38.450	38.900	38.244	959,000
2024-12-24	38.600	38.950	38.150	38.400	37.752	891,000
2024-12-23	38.650	39.350	38.450	38.450	37.802	919,000
2024-12-20	39.000	39.300	38.450	38.450	37.802	1,267,000
2024-12-19	37.850	38.800	37.850	38.550	37.900	989,000
2024-12-18	38.500	39.000	38.000	38.850	38.195	1,034,000
2024-12-17	38.850	38.850	38.300	38.650	37.998	1,514,000
2024-12-16	39.800	40.200	38.000	38.050	37.408	3,915,000
2024-12-13	41.200	41.600	39.700	39.700	39.030	2,952,000
2024-12-12	41.450	42.250	41.100	41.300	40.603	2,934,000
2024-12-11	41.000	42.200	40.550	41.400	40.702	3,692,000
2024-12-10	45.000	45.000	40.950	41.000	40.308	15,914,000
2024-12-09	44.800	45.600	43.150	45.000	44.241	18,908,000
2024-12-06	40.800	42.300	40.550	42.000	41.292	3,266,000
2024-12-05	41.400	41.450	40.450	40.550	39.866	2,545,000
2024-12-04	39.600	42.200	39.600	41.100	40.407	8,916,000
2024-12-03	39.400	39.900	39.000	39.100	38.441	1,433,000
2024-12-02	39.600	39.750	38.850	38.900	38.244	1,278,000
2024-11-29	38.800	39.200	38.400	39.000	38.342	1,521,000
2024-11-28	40.400	40.800	38.950	39.000	38.342	2,672,000
2024-11-27	40.950	41.350	39.850	40.500	39.817	3,415,000
2024-11-26	40.750	41.750	40.200	40.950	40.259	4,720,000
2024-11-25	38.100	41.450	38.100	41.150	40.456	8,071,000
2024-11-22	38.200	38.450	37.700	37.700	37.064	1,353,000
2024-11-21	37.600	38.050	37.350	37.700	37.064	854,000
2024-11-20	38.200	38.450	37.500	37.500	36.868	1,239,708
2024-11-19	37.300	38.250	37.300	38.050	37.408	1,351,000
2024-11-18	38.500	38.700	37.100	37.100	36.474	2,446,000
2024-11-15	38.600	39.600	38.500	38.600	37.949	1,765,000
2024-11-14	39.150	39.450	38.350	38.350	37.703	2,404,000
2024-11-13	39.000	39.750	38.950	39.150	38.490	2,298,000
2024-11-12	40.800	40.900	38.700	38.900	38.244	8,430,000
2024-11-11	44.750	45.000	41.600	42.200	41.488	12,485,000
2024-11-08	44.600	46.000	43.900	44.450	43.700	31,636,000
2024-11-07	42.000	43.500	41.800	43.500	42.766	13,165,000
2024-11-06	39.500	39.750	39.000	39.550	38.883	1,729,000
2024-11-05	38.600	40.200	38.600	39.150	38.490	1,900,000
2024-11-04	39.400	39.600	38.400	39.100	38.441	1,852,000

← NewerPage 8 of 21 · 1,221 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.