CoAsia Microelectronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	12.750	12.800	12.550	12.550	11.745	592,171
2021-11-11	12.750	12.900	12.700	12.700	11.886	425,623
2021-11-10	12.950	12.950	12.700	12.750	11.932	651,799
2021-11-09	12.850	13.100	12.850	12.950	12.120	887,228
2021-11-08	12.750	12.800	12.700	12.800	11.979	225,148
2021-11-05	12.700	12.750	12.650	12.750	11.932	192,250
2021-11-04	12.700	12.800	12.650	12.750	11.932	370,107
2021-11-03	12.750	12.800	12.650	12.700	11.886	264,215
2021-11-02	12.850	12.950	12.650	12.650	11.839	453,381
2021-11-01	12.900	13.000	12.850	12.900	12.073	232,344
2021-10-29	12.750	12.950	12.750	12.900	12.073	352,629
2021-10-28	12.800	12.850	12.700	12.700	11.886	180,941
2021-10-27	12.650	12.850	12.600	12.750	11.932	472,914
2021-10-26	12.700	12.800	12.550	12.600	11.792	352,629
2021-10-25	12.500	12.700	12.450	12.700	11.886	230,288
2021-10-22	12.500	12.600	12.450	12.450	11.652	212,811
2021-10-21	12.600	12.750	12.500	12.550	11.745	328,984
2021-10-20	12.600	12.750	12.500	12.600	11.792	328,984
2021-10-19	12.300	12.700	12.250	12.600	11.792	780,308
2021-10-18	12.100	12.250	12.050	12.200	11.418	155,239
2021-10-15	12.200	12.200	12.050	12.150	11.371	203,558
2021-10-14	12.150	12.200	11.900	12.000	11.230	363,938

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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