MicroBase Technology Corp. (3184.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
At close: 02:06PM CST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 12.10 | 12.55 | 12.00 | 12.30 | 12.30 | 25,134 |
| May 09, 2024 | 12.40 | 12.40 | 11.55 | 12.00 | 12.00 | 24,404 |
| May 08, 2024 | 11.90 | 12.25 | 11.90 | 12.15 | 12.15 | 14,532 |
| May 07, 2024 | 12.25 | 12.25 | 12.00 | 12.15 | 12.15 | 8,002 |
| May 06, 2024 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 21,503 |
| May 03, 2024 | 12.05 | 12.10 | 11.75 | 12.10 | 12.10 | 8,204 |
| May 02, 2024 | 12.00 | 12.20 | 11.85 | 12.05 | 12.05 | 31,003 |
| Apr 30, 2024 | 12.05 | 12.05 | 11.65 | 11.70 | 11.70 | 5,017 |
| Apr 29, 2024 | 11.55 | 12.10 | 11.50 | 11.95 | 11.95 | 51,115 |
| Apr 26, 2024 | 12.00 | 12.05 | 11.45 | 12.00 | 12.00 | 39,105 |
| Apr 25, 2024 | 12.15 | 12.15 | 11.65 | 12.00 | 12.00 | 45,504 |
| Apr 24, 2024 | 12.20 | 12.20 | 11.65 | 12.00 | 12.00 | 42,143 |
| Apr 23, 2024 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | 29,303 |
| Apr 22, 2024 | 12.35 | 12.35 | 12.00 | 12.30 | 12.30 | 18,005 |
| Apr 19, 2024 | 12.35 | 12.55 | 12.00 | 12.45 | 12.45 | 12,414 |
| Apr 18, 2024 | 12.35 | 12.35 | 12.00 | 12.35 | 12.35 | 1,301 |
| Apr 17, 2024 | 12.00 | 12.45 | 12.00 | 12.40 | 12.40 | 12,033 |
| Apr 16, 2024 | 12.00 | 12.50 | 12.00 | 12.45 | 12.45 | 22,606 |
| Apr 15, 2024 | 12.50 | 12.90 | 12.05 | 12.50 | 12.50 | 39,304 |
| Apr 12, 2024 | 12.95 | 12.95 | 12.45 | 12.45 | 12.45 | 72,106 |
| Apr 11, 2024 | 12.65 | 13.05 | 12.35 | 12.95 | 12.95 | 57,205 |
| Apr 10, 2024 | 12.50 | 13.15 | 12.50 | 12.60 | 12.60 | 235,216 |
| Apr 09, 2024 | 12.45 | 12.80 | 12.35 | 12.50 | 12.50 | 15,604 |
| Apr 08, 2024 | 13.05 | 13.05 | 12.30 | 12.45 | 12.45 | 73,056 |
| Apr 03, 2024 | 12.50 | 12.55 | 12.40 | 12.50 | 12.50 | 20,002 |
| Apr 02, 2024 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | 111,208 |
| Apr 01, 2024 | 12.80 | 13.20 | 12.50 | 12.60 | 12.60 | 75,008 |
| Mar 29, 2024 | 12.85 | 13.00 | 12.45 | 12.90 | 12.90 | 23,954 |
| Mar 28, 2024 | 13.00 | 13.60 | 12.55 | 12.65 | 12.65 | 235,657 |
| Mar 27, 2024 | 12.45 | 13.05 | 12.35 | 12.90 | 12.90 | 19,222 |
| Mar 26, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 25, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 22, 2024 | 12.60 | 12.60 | 12.00 | 12.40 | 12.40 | 65,603 |
| Mar 21, 2024 | 12.65 | 13.20 | 12.35 | 12.50 | 12.50 | 100,959 |
| Mar 20, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 19, 2024 | 12.60 | 13.00 | 12.50 | 12.75 | 12.75 | 11,305 |
| Mar 18, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Mar 15, 2024 | 13.45 | 13.50 | 12.65 | 12.85 | 12.85 | 60,069 |
| Mar 14, 2024 | 12.60 | 13.00 | 12.10 | 12.95 | 12.95 | 94,055 |
| Mar 13, 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 7,502 |
| Mar 12, 2024 | 12.90 | 13.05 | 12.05 | 12.50 | 12.50 | 90,078 |
| Mar 11, 2024 | 12.65 | 13.20 | 12.65 | 12.80 | 12.80 | 143,559 |
| Mar 08, 2024 | 12.50 | 13.25 | 12.30 | 12.60 | 12.60 | 154,727 |
| Mar 07, 2024 | 12.45 | 12.80 | 12.05 | 12.45 | 12.45 | 72,152 |
| Mar 06, 2024 | 12.80 | 12.80 | 12.30 | 12.45 | 12.45 | 32,033 |
| Mar 05, 2024 | 12.45 | 13.00 | 12.40 | 13.00 | 13.00 | 35,031 |
| Mar 04, 2024 | 12.55 | 12.95 | 12.35 | 12.45 | 12.45 | 109,047 |
| Mar 01, 2024 | 12.55 | 12.90 | 12.00 | 12.50 | 12.50 | 31,318 |
| Feb 29, 2024 | 12.45 | 13.00 | 12.40 | 12.50 | 12.50 | 45,225 |
| Feb 27, 2024 | 12.45 | 12.50 | 12.10 | 12.40 | 12.40 | 30,052 |
| Feb 26, 2024 | 12.25 | 12.65 | 12.05 | 12.05 | 12.05 | 23,100 |
| Feb 23, 2024 | 12.75 | 12.75 | 12.25 | 12.30 | 12.30 | 15,051 |
| Feb 22, 2024 | 12.00 | 13.30 | 12.00 | 12.75 | 12.75 | 67,532 |
| Feb 21, 2024 | 11.70 | 11.95 | 11.55 | 11.95 | 11.95 | 12,314 |
| Feb 20, 2024 | 11.70 | 12.25 | 11.65 | 12.20 | 12.20 | 27,201 |
| Feb 19, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2,000 |
| Feb 16, 2024 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | 33,300 |
| Feb 15, 2024 | 12.45 | 12.45 | 12.05 | 12.05 | 12.05 | 13,000 |
| Feb 05, 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 32,051 |
| Feb 02, 2024 | 11.95 | 12.40 | 11.95 | 12.40 | 12.40 | 25,000 |
| Feb 01, 2024 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 41,300 |
| Jan 31, 2024 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 43,100 |
| Jan 30, 2024 | 12.20 | 12.25 | 12.15 | 12.15 | 12.15 | 147,331 |
| Jan 29, 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 18,000 |
| Jan 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5,000 |
| Jan 25, 2024 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 8,100 |
| Jan 24, 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 6,000 |
| Jan 23, 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 6,000 |
| Jan 22, 2024 | 12.35 | 12.40 | 12.05 | 12.30 | 12.30 | 25,200 |
| Jan 19, 2024 | 12.45 | 12.45 | 12.00 | 12.40 | 12.40 | 6,360 |
| Jan 18, 2024 | 11.95 | 12.40 | 11.95 | 12.40 | 12.40 | 1,400 |
| Jan 17, 2024 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 6,500 |
| Jan 16, 2024 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | 2,000 |
| Jan 15, 2024 | 12.55 | 12.55 | 12.00 | 12.50 | 12.50 | 16,298 |
| Jan 12, 2024 | 12.55 | 12.80 | 12.50 | 12.50 | 12.50 | 54,050 |
| Jan 11, 2024 | 12.50 | 12.50 | 12.00 | 12.05 | 12.05 | 16,030 |
| Jan 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 09, 2024 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | 27,500 |
| Jan 08, 2024 | 12.50 | 13.10 | 12.30 | 12.50 | 12.50 | 20,100 |
| Jan 05, 2024 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 9,300 |
| Jan 04, 2024 | 12.95 | 12.95 | 12.50 | 12.55 | 12.55 | 24,000 |
| Jan 03, 2024 | 12.55 | 13.10 | 12.50 | 12.95 | 12.95 | 44,000 |
| Jan 02, 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | 8,050 |
| Dec 29, 2023 | 11.80 | 12.55 | 11.80 | 12.55 | 12.55 | 223,233 |
| Dec 28, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 100 |
| Dec 27, 2023 | 12.70 | 12.70 | 12.15 | 12.15 | 12.15 | 59,470 |
| Dec 26, 2023 | 12.90 | 12.90 | 12.35 | 12.40 | 12.40 | 60,850 |
| Dec 25, 2023 | 12.35 | 12.95 | 12.35 | 12.35 | 12.35 | 10,052 |
| Dec 22, 2023 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 7,030 |
| Dec 21, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Dec 20, 2023 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | 3,500 |
| Dec 19, 2023 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 2,030 |
| Dec 18, 2023 | 12.45 | 12.85 | 12.30 | 12.85 | 12.85 | 29,551 |
| Dec 15, 2023 | 13.40 | 13.80 | 12.75 | 12.80 | 12.80 | 64,777 |
| Dec 14, 2023 | 14.55 | 14.65 | 13.95 | 13.95 | 13.95 | 36,010 |
| Dec 13, 2023 | 13.05 | 14.65 | 13.00 | 14.50 | 14.50 | 132,847 |
| Dec 12, 2023 | 13.05 | 13.05 | 12.55 | 13.00 | 13.00 | 2,100 |
| Dec 11, 2023 | 12.80 | 13.40 | 12.40 | 12.95 | 12.95 | 80,458 |
| Dec 08, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 301 |
| Dec 07, 2023 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 561 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.