Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	22.200	22.200	21.750	22.000	22.000	200,000
2024-05-09	22.450	22.650	22.050	22.050	22.050	199,000
2024-05-08	22.800	22.800	22.300	22.450	22.450	145,000
2024-05-07	23.050	23.050	22.500	22.500	22.500	189,000
2024-05-06	22.900	22.900	22.700	22.700	22.700	142,000
2024-05-03	24.000	24.550	22.850	22.850	22.850	492,000
2024-05-02	23.400	23.550	22.600	23.550	23.550	280,000
2024-04-30	23.150	23.550	22.550	23.000	23.000	343,000
2024-04-29	22.500	23.300	22.450	22.600	22.600	293,000
2024-04-26	22.750	22.750	22.050	22.050	22.050	193,000
2024-04-25	22.700	22.750	22.400	22.400	22.400	206,000
2024-04-24	22.400	23.150	22.400	23.000	23.000	219,000
2024-04-23	22.800	22.850	22.300	22.350	22.350	221,000
2024-04-22	24.100	24.100	22.500	22.550	22.550	807,000
2024-04-19	25.100	26.450	24.100	24.100	24.100	1,470,000
2024-04-18	24.650	24.650	24.100	24.400	24.400	271,000
2024-04-17	24.400	24.950	24.300	24.700	24.700	301,000
2024-04-16	25.600	25.600	24.000	24.000	24.000	494,000
2024-04-15	26.900	26.900	25.000	25.000	25.000	740,000
2024-04-12	26.200	27.600	26.200	26.850	26.850	5,539,000
2024-04-11	23.850	25.600	23.850	25.600	25.600	1,785,000
2024-04-10	23.500	23.800	23.300	23.300	23.300	171,000
2024-04-09	23.900	24.050	23.300	23.400	23.400	300,000
2024-04-08	24.650	25.000	23.550	23.550	23.550	504,000
2024-04-03	23.350	24.050	23.250	24.000	24.000	259,000
2024-04-02	24.350	24.350	23.250	23.700	23.700	423,000
2024-04-01	23.950	24.250	23.750	24.050	24.050	308,000
2024-03-29	24.300	25.150	24.050	24.100	24.100	738,000
2024-03-28	24.750	24.750	23.650	23.650	23.650	458,000
2024-03-27	25.000	25.000	24.150	24.500	24.500	729,000
2024-03-26	24.450	26.300	24.350	25.000	25.000	2,337,000
2024-03-25	23.900	23.900	23.900	23.900	23.900	524,104
2024-03-22	24.950	25.500	23.600	23.900	23.900	2,258,000
2024-03-21	23.350	24.950	23.350	24.950	24.950	1,244,000
2024-03-20	23.500	23.500	23.500	23.500	23.500	577,112
2024-03-19	23.850	24.150	23.250	23.500	23.500	271,000
2024-03-18	23.350	24.300	23.050	23.850	23.850	453,000
2024-03-15	24.000	24.500	23.300	23.450	23.450	511,000
2024-03-14	25.050	25.300	24.250	24.350	24.350	415,000
2024-03-13	26.500	27.300	24.850	25.300	25.300	1,028,000
2024-03-12	26.500	26.650	25.800	25.950	25.950	750,000
2024-03-11	25.050	26.700	25.050	25.600	25.600	1,136,000
2024-03-08	26.900	27.100	24.200	25.300	25.300	2,012,000
2024-03-07	29.250	29.450	26.800	26.800	26.800	2,351,000
2024-03-06	29.100	29.450	27.500	29.000	29.000	2,315,000
2024-03-05	29.900	31.600	29.100	29.100	29.100	7,294,000
2024-03-04	28.600	30.800	28.450	29.000	29.000	6,107,000
2024-03-01	29.000	29.200	27.800	28.000	28.000	1,512,000
2024-02-29	29.550	30.500	27.850	28.650	28.650	3,545,000
2024-02-27	31.550	31.550	28.400	29.050	29.050	7,812,000
2024-02-26	31.350	31.550	30.900	31.550	31.550	2,615,000
2024-02-23	26.150	28.700	26.150	28.700	28.700	5,380,000
2024-02-22	26.000	28.500	26.000	26.100	26.100	7,421,000
2024-02-21	23.200	25.950	23.200	25.950	25.950	2,209,000
2024-02-20	24.400	24.500	23.300	23.600	23.600	1,370,000
2024-02-19	24.950	25.850	24.750	24.750	24.750	1,533,000
2024-02-16	25.800	26.900	25.350	25.750	25.750	3,861,000
2024-02-15	23.800	25.100	23.100	25.100	25.100	1,886,000
2024-02-05	25.600	25.600	22.750	22.850	22.850	2,887,000
2024-02-02	26.100	26.500	25.000	25.200	25.200	4,276,000

← NewerPage 11 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.