Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	19.350	19.400	18.000	18.000	18.000	291,000
2024-08-02	20.500	20.500	19.950	20.000	20.000	67,000
2024-08-01	20.550	20.750	20.450	20.700	20.700	48,000
2024-07-31	20.650	20.650	20.300	20.300	20.300	21,000
2024-07-30	19.900	20.450	19.650	20.450	20.450	121,000
2024-07-29	21.550	21.550	19.900	19.900	19.900	418,000
2024-07-26	21.200	21.400	20.650	21.100	21.100	147,000
2024-07-25	21.300	21.300	21.300	21.300	21.300	0
2024-07-24	21.300	21.300	21.300	21.300	21.300	0
2024-07-23	21.300	21.700	21.100	21.300	21.300	120,000
2024-07-22	21.900	21.900	20.300	20.950	20.950	323,000
2024-07-19	22.850	22.850	21.900	21.950	21.950	232,000
2024-07-18	23.150	23.150	22.500	22.700	22.700	243,000
2024-07-17	23.350	23.800	22.800	23.200	23.200	342,000
2024-07-16	22.800	22.850	22.500	22.500	22.500	163,000
2024-07-15	23.250	23.300	22.800	22.800	22.800	134,000
2024-07-12	23.250	23.400	22.950	22.950	22.950	118,000
2024-07-11	23.000	23.350	22.600	22.950	22.950	214,000
2024-07-10	23.100	23.250	22.900	23.000	22.800	224,000
2024-07-09	24.000	24.000	22.900	23.050	22.850	378,000
2024-07-08	24.700	24.700	23.700	23.850	23.643	264,000
2024-07-05	24.200	24.800	24.200	24.400	24.188	346,000
2024-07-04	24.450	24.450	23.900	23.950	23.950	88,000
2024-07-03	23.800	24.350	23.800	24.100	24.100	242,000
2024-07-02	24.500	24.550	23.650	23.750	23.750	184,000
2024-07-01	24.600	25.250	24.100	24.250	24.250	300,000
2024-06-28	25.050	25.250	24.600	24.700	24.700	346,000
2024-06-27	24.550	25.000	24.050	24.900	24.900	382,000
2024-06-26	23.750	25.150	23.650	24.550	24.550	591,000
2024-06-25	23.850	23.850	23.000	23.500	23.500	190,000
2024-06-24	24.850	24.850	23.850	23.850	23.850	205,000
2024-06-21	24.250	24.700	23.950	24.650	24.650	279,000
2024-06-20	23.200	25.000	23.200	24.250	24.250	955,000
2024-06-19	23.650	23.650	23.000	23.000	23.000	144,000
2024-06-18	23.300	23.600	23.200	23.300	23.300	98,000
2024-06-17	23.650	24.300	23.300	23.300	23.300	694,000
2024-06-14	23.050	23.800	22.700	23.600	23.600	277,000
2024-06-13	23.350	23.400	22.950	22.950	22.950	116,000
2024-06-12	22.950	23.150	22.850	22.950	22.950	93,000
2024-06-11	23.700	24.200	22.800	22.800	22.800	342,000
2024-06-07	23.900	24.300	23.500	24.050	24.050	141,000
2024-06-06	24.300	24.300	23.550	23.550	23.550	144,000
2024-06-05	24.900	24.900	23.800	23.850	23.850	124,000
2024-06-04	25.450	25.800	24.650	24.700	24.700	765,000
2024-06-03	24.600	25.500	24.200	25.100	25.100	587,000
2024-05-31	24.850	24.850	24.100	24.500	24.500	274,000
2024-05-30	24.700	25.450	24.050	24.400	24.400	961,000
2024-05-29	23.550	25.600	23.550	25.200	25.200	2,242,000
2024-05-28	23.350	23.800	23.100	23.300	23.300	277,000
2024-05-27	22.950	23.300	22.650	23.250	23.250	166,000
2024-05-24	22.600	22.750	22.200	22.750	22.750	105,000
2024-05-23	23.450	23.450	22.600	22.600	22.600	224,000
2024-05-22	24.000	24.000	23.350	23.450	23.450	344,000
2024-05-21	23.200	23.550	22.850	23.550	23.550	193,000
2024-05-20	23.050	23.600	23.000	23.000	23.000	218,000
2024-05-17	22.600	23.100	22.500	23.000	23.000	223,000
2024-05-16	22.850	22.950	22.450	22.550	22.550	224,000
2024-05-15	23.700	23.750	22.500	22.550	22.550	500,000
2024-05-14	22.700	23.350	22.600	23.150	23.150	220,000
2024-05-13	21.850	23.300	21.850	22.700	22.700	400,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.2000 TWD
2024-07-11	0.2000 TWD
2023-07-13	0.2000 TWD
2022-07-12	0.3000 TWD
2021-07-29	0.3000 TWD
2020-07-13	0.5002 TWD
2019-07-18	0.4955 TWD

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