Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	14.550	14.600	14.500	14.550	14.550	39,000
2023-08-11	14.600	14.700	14.550	14.600	14.600	19,000
2023-08-10	14.700	14.700	14.550	14.600	14.600	29,000
2023-08-09	14.750	14.800	14.650	14.650	14.650	128,000
2023-08-08	15.200	15.400	14.750	14.800	14.800	361,000
2023-08-07	14.750	15.100	14.750	15.100	15.100	85,000
2023-08-04	14.650	14.700	14.650	14.700	14.700	25,000
2023-08-03	14.650	14.650	14.650	14.650	14.650	0
2023-08-02	14.750	14.900	14.600	14.650	14.650	87,000
2023-08-01	14.700	14.750	14.550	14.650	14.650	38,000
2023-07-31	14.650	14.900	14.550	14.650	14.650	112,000
2023-07-28	14.400	14.600	14.350	14.550	14.550	61,000
2023-07-27	14.400	14.650	14.400	14.500	14.500	32,000
2023-07-26	14.500	14.850	14.350	14.400	14.400	45,000
2023-07-25	14.450	14.450	14.350	14.350	14.350	10,000
2023-07-24	14.600	14.600	14.200	14.300	14.300	55,000
2023-07-21	14.600	14.600	14.350	14.550	14.550	37,000
2023-07-20	14.550	14.800	14.500	14.600	14.600	27,000
2023-07-19	14.600	14.700	14.500	14.650	14.650	31,000
2023-07-18	14.900	14.900	14.450	14.750	14.750	35,000
2023-07-17	14.500	15.100	14.450	14.800	14.800	100,000
2023-07-14	14.550	14.550	14.300	14.350	14.350	42,000
2023-07-13	14.700	14.700	14.400	14.600	14.600	26,000
2023-07-12	14.700	14.700	14.500	14.550	14.350	31,000
2023-07-11	15.000	15.150	14.650	14.650	14.449	123,000
2023-07-10	14.700	15.100	14.700	15.000	14.794	93,000
2023-07-07	14.850	14.850	14.550	14.700	14.498	35,593
2023-07-06	15.050	15.050	14.750	14.850	14.646	96,379
2023-07-05	14.600	14.700	14.500	14.700	14.498	29,035
2023-07-04	14.550	14.700	14.500	14.500	14.301	35,466
2023-07-03	14.850	14.850	14.550	14.550	14.350	61,493
2023-06-30	14.750	14.850	14.450	14.600	14.399	80,126
2023-06-29	15.000	15.600	14.600	14.750	14.547	755,835
2023-06-28	13.800	14.600	13.750	14.600	14.399	477,766
2023-06-27	14.800	14.900	13.300	13.300	13.117	392,222
2023-06-26	14.800	14.800	14.600	14.600	14.399	43,429
2023-06-21	14.750	14.950	14.700	14.800	14.597	33,564
2023-06-20	14.700	14.850	14.650	14.850	14.646	61,230
2023-06-19	14.550	14.950	14.550	14.750	14.547	152,949
2023-06-16	14.500	14.700	14.450	14.500	14.301	78,204
2023-06-15	14.350	14.450	14.300	14.400	14.202	44,445
2023-06-14	14.450	14.450	14.300	14.350	14.153	62,430
2023-06-13	14.300	14.400	14.200	14.350	14.153	27,124
2023-06-12	14.300	14.350	14.150	14.300	14.103	57,048
2023-06-09	14.500	14.550	14.300	14.300	14.103	38,337
2023-06-08	14.300	14.550	14.250	14.400	14.202	110,661
2023-06-07	14.200	14.300	14.050	14.250	14.054	48,475
2023-06-06	14.250	14.250	14.000	14.000	13.808	83,008
2023-06-05	14.250	14.350	14.150	14.250	14.054	31,291
2023-06-02	14.500	14.500	14.250	14.300	14.103	21,410
2023-06-01	14.300	14.450	14.250	14.350	14.153	34,237
2023-05-31	14.100	14.250	14.050	14.200	14.005	23,473
2023-05-30	14.200	14.200	14.100	14.100	13.906	43,722
2023-05-29	14.000	14.200	13.900	14.150	13.956	52,835
2023-05-26	13.950	13.950	13.850	13.900	13.709	35,468
2023-05-25	14.000	14.100	13.950	14.000	13.808	39,633
2023-05-24	14.050	14.150	14.050	14.100	13.906	13,270
2023-05-23	14.050	14.150	14.000	14.100	13.906	34,858
2023-05-22	14.000	14.100	13.950	14.050	13.857	28,684
2023-05-19	13.900	13.950	13.900	13.900	13.709	24,829

← NewerPage 14 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.