Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	14.200	14.250	14.100	14.100	14.100	15,000
2023-11-07	14.100	14.100	14.100	14.100	14.100	3,000
2023-11-06	14.050	14.200	14.050	14.150	14.150	8,000
2023-11-03	14.300	14.300	13.950	14.200	14.200	24,000
2023-11-02	14.050	14.050	14.000	14.000	14.000	3,000
2023-11-01	13.800	14.000	13.800	14.000	14.000	7,000
2023-10-31	14.000	14.250	13.850	13.850	13.850	32,000
2023-10-30	14.050	14.050	14.000	14.000	14.000	5,000
2023-10-27	13.950	14.100	13.950	14.100	14.100	10,000
2023-10-26	14.000	14.000	14.000	14.000	14.000	7,000
2023-10-25	14.000	14.150	14.000	14.100	14.100	13,000
2023-10-24	14.000	14.000	13.900	14.000	14.000	9,000
2023-10-23	13.850	14.050	13.850	14.000	14.000	24,000
2023-10-20	13.800	14.100	13.800	13.850	13.850	14,000
2023-10-19	13.800	13.900	13.800	13.850	13.850	21,000
2023-10-18	13.900	13.900	13.900	13.900	13.900	2,000
2023-10-17	13.950	14.000	13.950	13.950	13.950	7,000
2023-10-16	14.100	14.100	14.000	14.000	14.000	13,000
2023-10-13	14.050	14.050	13.950	14.000	14.000	21,000
2023-10-12	14.050	14.100	13.950	14.000	14.000	35,000
2023-10-11	14.100	14.100	14.000	14.000	14.000	24,000
2023-10-06	14.300	14.300	14.050	14.150	14.150	32,000
2023-10-05	14.150	14.250	14.150	14.150	14.150	48,000
2023-10-04	14.000	14.250	13.950	14.100	14.100	25,000
2023-10-03	14.250	14.300	14.000	14.100	14.100	92,000
2023-10-02	14.750	14.750	14.350	14.350	14.350	73,000
2023-09-28	14.300	15.150	14.300	14.550	14.550	370,000
2023-09-27	14.100	14.100	14.100	14.100	14.100	4,000
2023-09-26	14.200	14.200	14.100	14.150	14.150	15,000
2023-09-25	14.200	14.300	14.200	14.250	14.250	13,000
2023-09-22	14.150	14.300	14.000	14.300	14.300	25,000
2023-09-21	14.300	14.300	14.000	14.300	14.300	50,000
2023-09-20	14.400	14.500	14.250	14.250	14.250	21,000
2023-09-19	14.200	14.500	14.200	14.500	14.500	19,000
2023-09-18	14.100	14.600	14.100	14.200	14.200	65,000
2023-09-15	14.200	14.400	14.150	14.250	14.250	23,000
2023-09-14	14.250	14.250	14.200	14.200	14.200	12,000
2023-09-13	14.100	14.500	14.050	14.500	14.500	28,000
2023-09-12	14.150	14.150	14.050	14.050	14.050	16,000
2023-09-11	14.250	14.250	14.200	14.200	14.200	9,000
2023-09-08	14.450	14.450	14.250	14.350	14.350	21,000
2023-09-07	14.500	14.500	14.450	14.450	14.450	14,000
2023-09-06	14.400	14.550	14.400	14.500	14.500	19,000
2023-09-05	14.400	14.600	14.400	14.550	14.550	31,000
2023-09-04	14.300	14.350	14.300	14.350	14.350	17,000
2023-09-01	14.450	14.450	14.300	14.350	14.350	32,000
2023-08-31	14.600	14.600	14.400	14.450	14.450	11,000
2023-08-30	14.550	14.900	14.300	14.400	14.400	509,000
2023-08-29	14.050	14.500	13.800	14.400	14.400	92,000
2023-08-28	14.400	14.400	14.050	14.050	14.050	19,000
2023-08-25	14.400	14.400	14.400	14.400	14.400	15,000
2023-08-24	14.550	14.550	14.450	14.450	14.450	15,000
2023-08-23	14.600	14.600	14.500	14.550	14.550	18,000
2023-08-22	14.700	14.700	14.650	14.650	14.650	19,000
2023-08-21	14.500	14.650	14.450	14.650	14.650	24,000
2023-08-18	14.400	14.700	14.400	14.600	14.600	9,000
2023-08-17	14.400	14.650	14.400	14.550	14.550	27,000
2023-08-16	14.400	14.500	14.400	14.500	14.500	9,000
2023-08-15	14.450	14.650	14.400	14.500	14.500	34,000
2023-08-14	14.550	14.600	14.500	14.550	14.550	39,000

← NewerPage 13 of 21 · 1,225 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.