Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	26.100	26.500	25.000	25.200	25.200	4,276,000
2024-02-01	28.550	29.850	25.600	25.600	25.600	13,033,000
2024-01-31	24.950	27.300	24.950	27.300	27.300	5,552,000
2024-01-30	24.950	24.950	23.500	24.850	24.850	2,623,000
2024-01-29	25.500	25.600	24.000	24.600	24.600	3,797,000
2024-01-26	25.050	26.300	24.000	25.000	25.000	14,956,000
2024-01-25	23.500	25.100	21.600	25.100	25.100	16,470,000
2024-01-24	20.900	22.850	20.800	22.850	22.850	4,405,000
2024-01-23	21.700	22.450	20.350	20.800	20.800	9,148,000
2024-01-22	20.750	20.750	20.100	20.750	20.750	4,223,000
2024-01-19	17.500	18.900	17.500	18.900	18.900	1,500,000
2024-01-18	17.550	17.950	17.150	17.200	17.200	1,061,000
2024-01-17	19.050	20.100	17.150	17.550	17.550	8,251,000
2024-01-16	17.100	18.500	17.100	18.500	18.500	3,364,000
2024-01-15	15.500	16.850	15.450	16.850	16.850	1,581,000
2024-01-12	15.800	15.800	15.200	15.350	15.350	186,000
2024-01-11	15.450	15.950	15.450	15.800	15.800	231,000
2024-01-10	15.650	15.750	15.400	15.450	15.450	285,000
2024-01-09	16.300	16.500	15.600	15.600	15.600	646,000
2024-01-08	17.000	17.000	16.250	16.350	16.350	608,000
2024-01-05	16.500	16.550	16.050	16.550	16.550	828,000
2024-01-04	15.900	17.300	15.900	16.750	16.750	3,018,000
2024-01-03	15.450	15.750	15.400	15.750	15.750	177,000
2024-01-02	15.500	15.500	15.350	15.400	15.400	48,000
2023-12-29	15.300	15.400	15.300	15.350	15.350	80,000
2023-12-28	15.200	15.300	15.200	15.250	15.250	28,000
2023-12-27	15.300	15.450	15.300	15.300	15.300	64,000
2023-12-26	15.250	15.450	15.050	15.300	15.300	195,000
2023-12-25	15.250	15.400	15.200	15.200	15.200	46,000
2023-12-22	15.200	15.300	15.150	15.250	15.250	73,000
2023-12-21	15.100	15.450	15.100	15.250	15.250	100,000
2023-12-20	15.050	15.200	15.050	15.200	15.200	62,000
2023-12-19	15.200	15.200	15.000	15.050	15.050	135,000
2023-12-18	15.850	15.950	15.250	15.250	15.250	189,000
2023-12-15	15.300	15.600	15.300	15.600	15.600	228,000
2023-12-14	15.350	15.600	15.200	15.200	15.200	277,000
2023-12-13	15.500	15.600	15.100	15.300	15.300	251,000
2023-12-12	15.700	15.700	15.000	15.350	15.350	311,000
2023-12-11	14.800	15.650	14.500	15.600	15.600	778,000
2023-12-08	14.450	14.450	14.300	14.300	14.300	43,000
2023-12-07	14.450	14.450	14.350	14.400	14.400	24,000
2023-12-06	14.500	14.550	14.450	14.450	14.450	18,000
2023-12-05	14.500	14.500	14.450	14.500	14.500	19,000
2023-12-04	14.650	14.650	14.400	14.500	14.500	27,000
2023-12-01	14.400	14.600	14.350	14.550	14.550	49,000
2023-11-30	14.300	14.400	14.300	14.400	14.400	19,000
2023-11-29	14.350	14.400	14.300	14.350	14.350	14,000
2023-11-28	14.350	14.400	14.350	14.400	14.400	16,000
2023-11-27	14.450	14.450	14.300	14.300	14.300	14,000
2023-11-24	14.300	14.350	14.300	14.350	14.350	23,000
2023-11-23	14.300	14.450	14.300	14.300	14.300	25,000
2023-11-22	14.200	14.250	14.100	14.200	14.200	22,000
2023-11-21	14.100	14.150	14.100	14.150	14.150	7,000
2023-11-20	14.200	14.200	14.050	14.100	14.100	42,000
2023-11-17	14.150	14.300	14.150	14.250	14.250	15,000
2023-11-16	14.150	14.150	14.100	14.100	14.100	8,000
2023-11-15	14.200	14.500	14.150	14.250	14.250	96,000
2023-11-14	14.100	14.100	14.050	14.100	14.100	9,000
2023-11-13	14.250	14.250	14.100	14.150	14.150	21,000
2023-11-10	14.200	14.450	14.150	14.350	14.350	32,000

← NewerPage 12 of 21 · 1,223 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.