Microtips Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	28.000	28.000	27.800	28.000	28.000	18,001
2026-01-21	28.000	28.400	27.700	28.300	28.300	30,000
2026-01-20	28.300	28.300	28.000	28.200	28.200	15,010
2026-01-19	28.450	28.450	28.000	28.150	28.150	8,000
2026-01-16	28.350	28.350	28.100	28.100	28.100	5,069
2026-01-15	28.750	28.750	27.750	28.400	28.400	23,003
2026-01-14	28.200	28.400	28.200	28.350	28.350	17,004
2026-01-13	28.400	28.400	28.400	28.400	28.400	0
2026-01-12	28.500	28.700	28.200	28.400	28.400	21,000
2026-01-09	27.850	28.550	27.850	27.950	27.950	34,000
2026-01-08	28.750	28.750	28.400	28.650	28.650	8,000
2026-01-07	28.650	28.650	28.400	28.450	28.450	7,001
2026-01-06	28.400	28.400	28.200	28.200	28.200	7,200
2026-01-05	29.500	29.500	28.200	28.400	28.400	15,517
2026-01-02	29.850	29.850	28.350	29.150	29.150	25,500
2025-12-31	29.000	29.350	28.850	29.350	29.350	30,082
2025-12-30	28.300	29.500	28.300	29.000	29.000	16,024
2025-12-29	28.150	28.350	27.900	28.000	28.000	10,007
2025-12-26	28.300	28.400	28.050	28.050	28.050	20,000
2025-12-24	28.750	28.750	28.450	28.700	28.700	11,000
2025-12-23	28.450	28.800	28.450	28.750	28.750	11,000
2025-12-22	28.950	28.950	28.250	28.900	28.900	12,000
2025-12-19	29.300	29.500	28.800	28.950	28.950	10,160
2025-12-18	29.300	29.300	29.050	29.050	29.050	2,160
2025-12-17	29.250	29.250	29.200	29.200	29.200	16,027
2025-12-16	29.000	29.000	28.350	28.700	28.700	22,099
2025-12-15	29.400	29.400	28.450	28.900	28.900	11,000
2025-12-12	29.400	29.400	29.400	29.400	29.400	0
2025-12-11	29.050	29.450	28.250	29.400	29.400	31,000
2025-12-10	29.300	29.650	28.600	29.550	29.550	24,000
2025-12-09	29.400	29.900	29.300	29.350	29.350	22,000
2025-12-08	29.150	29.200	28.900	29.150	29.150	44,000
2025-12-05	28.500	29.150	28.350	29.150	29.150	17,032
2025-12-04	28.100	28.350	28.050	28.300	28.300	17,000
2025-12-03	27.900	27.900	27.400	27.800	27.800	15,041
2025-12-02	27.400	27.900	27.200	27.900	27.900	8,066
2025-12-01	27.900	27.900	27.300	27.400	27.400	6,004
2025-11-28	27.400	27.900	27.400	27.900	27.900	16,000
2025-11-27	27.300	27.400	27.100	27.400	27.400	12,000
2025-11-26	27.300	27.450	27.300	27.300	27.300	4,000
2025-11-25	27.100	27.400	27.050	27.350	27.350	9,039
2025-11-24	27.100	27.500	27.100	27.150	27.150	7,001
2025-11-21	27.000	27.450	27.000	27.450	27.450	4,085
2025-11-20	27.600	27.600	27.100	27.300	27.300	7,088
2025-11-19	27.150	27.150	27.050	27.050	27.050	7,000
2025-11-18	26.800	27.150	26.800	27.050	27.050	25,000
2025-11-17	27.950	27.950	27.200	27.200	27.200	11,000
2025-11-14	27.100	27.550	27.100	27.300	27.300	28,000
2025-11-13	27.700	27.700	27.100	27.700	27.700	56,269
2025-11-12	27.250	27.700	27.200	27.450	27.450	44,000
2025-11-11	27.600	27.850	27.100	27.550	27.550	76,000
2025-11-10	27.250	27.600	27.100	27.600	27.600	15,003
2025-11-07	27.200	27.250	27.200	27.250	27.250	4,342
2025-11-06	27.150	27.300	27.150	27.200	27.200	9,000
2025-11-05	26.850	27.300	26.850	27.300	27.300	9,000
2025-11-04	27.000	27.250	26.950	27.250	27.250	13,001
2025-11-03	26.950	27.250	26.950	27.250	27.250	22,000
2025-10-31	27.200	27.200	26.850	26.850	26.850	12,000
2025-10-30	27.400	27.500	27.000	27.200	27.200	57,000
2025-10-29	27.200	27.200	27.050	27.200	27.200	19,000

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.5000 TWD
2025-07-24	1.0000 TWD
2024-08-29	1.0000 TWD
2021-08-30	0.3500 TWD
2020-08-27	0.2000 TWD
2019-08-26	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.