CoAsia Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 40.000 | 40.050 | 39.150 | 39.450 | 38.785 | 2,329,000 |
| 2024-10-29 | 40.000 | 40.200 | 38.950 | 39.100 | 38.441 | 3,525,000 |
| 2024-10-28 | 40.700 | 41.600 | 39.800 | 39.800 | 39.129 | 3,443,000 |
| 2024-10-25 | 41.500 | 42.250 | 40.200 | 40.700 | 40.014 | 4,717,000 |
| 2024-10-24 | 43.500 | 43.600 | 41.550 | 41.950 | 41.242 | 3,631,000 |
| 2024-10-23 | 42.850 | 44.650 | 42.850 | 43.400 | 42.668 | 4,671,000 |
| 2024-10-22 | 43.000 | 43.300 | 42.500 | 42.700 | 41.980 | 1,730,000 |
| 2024-10-21 | 43.400 | 43.750 | 42.700 | 42.850 | 42.127 | 2,642,000 |
| 2024-10-18 | 43.950 | 44.800 | 43.100 | 43.350 | 42.619 | 3,722,000 |
| 2024-10-17 | 42.400 | 44.250 | 42.250 | 43.950 | 43.209 | 4,031,000 |
| 2024-10-16 | 42.100 | 43.200 | 42.000 | 42.400 | 41.685 | 3,677,000 |
| 2024-10-15 | 43.750 | 44.050 | 42.150 | 42.300 | 41.587 | 3,774,000 |
| 2024-10-14 | 44.350 | 44.750 | 43.450 | 43.450 | 42.717 | 3,482,000 |
| 2024-10-11 | 45.000 | 45.050 | 43.600 | 44.100 | 43.356 | 3,460,000 |
| 2024-10-09 | 45.200 | 46.800 | 44.100 | 44.100 | 43.356 | 6,677,000 |
| 2024-10-08 | 45.050 | 45.300 | 44.600 | 44.750 | 43.995 | 1,977,000 |
| 2024-10-07 | 44.450 | 45.700 | 44.300 | 45.500 | 44.733 | 3,273,000 |
| 2024-10-04 | 46.000 | 46.200 | 44.250 | 44.250 | 43.504 | 4,378,000 |
| 2024-10-01 | 45.700 | 46.300 | 44.700 | 46.000 | 45.224 | 5,752,000 |
| 2024-09-30 | 47.050 | 47.400 | 45.650 | 45.650 | 44.880 | 5,010,000 |
| 2024-09-27 | 48.200 | 49.000 | 47.300 | 47.350 | 46.551 | 7,364,000 |
| 2024-09-26 | 47.950 | 50.800 | 47.800 | 48.100 | 47.289 | 22,387,000 |
| 2024-09-25 | 47.800 | 47.900 | 46.800 | 46.800 | 46.011 | 5,054,000 |
| 2024-09-24 | 47.700 | 47.750 | 46.200 | 47.500 | 46.699 | 8,654,000 |
| 2024-09-23 | 45.100 | 48.000 | 44.200 | 46.950 | 46.158 | 13,440,000 |
| 2024-09-20 | 46.000 | 46.750 | 44.650 | 44.900 | 44.143 | 7,028,000 |
| 2024-09-19 | 44.550 | 45.800 | 43.600 | 45.800 | 45.028 | 9,700,000 |
| 2024-09-18 | 46.000 | 46.600 | 44.200 | 44.200 | 43.455 | 11,075,000 |
| 2024-09-16 | 48.200 | 49.000 | 45.600 | 46.000 | 45.224 | 12,972,000 |
| 2024-09-13 | 49.050 | 49.500 | 47.700 | 48.200 | 47.387 | 7,250,000 |
| 2024-09-12 | 50.300 | 50.900 | 48.900 | 49.050 | 48.223 | 6,678,000 |
| 2024-09-11 | 50.600 | 51.000 | 49.200 | 49.350 | 48.518 | 5,302,000 |
| 2024-09-10 | 51.800 | 52.900 | 49.250 | 49.850 | 49.009 | 15,402,000 |
| 2024-09-09 | 48.950 | 51.700 | 48.800 | 51.600 | 50.730 | 12,066,000 |
| 2024-09-06 | 48.100 | 50.300 | 47.900 | 50.300 | 49.452 | 8,075,000 |
| 2024-09-05 | 49.550 | 50.300 | 47.400 | 47.950 | 47.141 | 10,454,000 |
| 2024-09-04 | 49.000 | 50.800 | 47.300 | 48.950 | 48.124 | 15,616,000 |
| 2024-09-03 | 52.400 | 54.400 | 52.000 | 52.000 | 51.123 | 24,481,000 |
| 2024-09-02 | 52.100 | 52.700 | 51.400 | 51.600 | 50.730 | 8,528,000 |
| 2024-08-30 | 53.300 | 53.400 | 51.000 | 51.500 | 50.631 | 15,098,000 |
| 2024-08-29 | 54.200 | 55.500 | 52.700 | 52.700 | 51.811 | 20,526,000 |
| 2024-08-28 | 57.600 | 58.000 | 55.200 | 55.400 | 54.466 | 21,617,000 |
| 2024-08-27 | 55.300 | 57.900 | 55.000 | 57.000 | 56.039 | 32,533,000 |
| 2024-08-26 | 55.000 | 57.500 | 54.200 | 54.800 | 53.876 | 41,975,000 |
| 2024-08-23 | 53.100 | 54.600 | 52.200 | 54.500 | 53.581 | 20,845,000 |
| 2024-08-22 | 55.000 | 58.900 | 53.400 | 54.000 | 53.089 | 72,881,000 |
| 2024-08-21 | 52.500 | 54.900 | 51.100 | 54.800 | 53.876 | 41,565,000 |
| 2024-08-20 | 51.800 | 54.800 | 51.600 | 52.500 | 51.615 | 43,350,000 |
| 2024-08-19 | 52.600 | 53.200 | 50.600 | 51.000 | 50.140 | 34,993,000 |
| 2024-08-16 | 54.300 | 56.200 | 51.800 | 52.100 | 51.221 | 110,587,000 |
| 2024-08-15 | 48.650 | 52.400 | 47.650 | 52.400 | 51.516 | 98,741,000 |
| 2024-08-14 | 50.000 | 51.000 | 46.500 | 47.650 | 46.846 | 81,147,000 |
| 2024-08-13 | 45.000 | 48.550 | 44.150 | 48.550 | 47.731 | 43,623,000 |
| 2024-08-12 | 44.900 | 45.800 | 43.350 | 44.150 | 43.405 | 23,145,000 |
| 2024-08-09 | 45.250 | 45.500 | 43.200 | 43.450 | 42.717 | 22,493,000 |
| 2024-08-08 | 41.050 | 44.850 | 40.600 | 42.950 | 42.226 | 31,578,000 |
| 2024-08-07 | 38.000 | 41.250 | 37.700 | 41.250 | 40.554 | 11,349,000 |
| 2024-08-06 | 39.700 | 39.800 | 34.550 | 37.500 | 36.868 | 11,659,000 |
| 2024-08-05 | 37.500 | 38.800 | 36.500 | 37.050 | 36.425 | 9,616,000 |
| 2024-08-02 | 42.400 | 42.400 | 40.500 | 40.500 | 39.817 | 9,487,000 |
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.