Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	13.900	14.000	13.850	13.900	13.709	18,703
2023-05-17	13.800	14.000	13.750	13.900	13.709	64,041
2023-05-16	13.850	13.850	13.700	13.800	13.610	56,927
2023-05-15	13.900	14.000	13.800	13.800	13.610	45,681
2023-05-12	13.650	13.950	13.650	13.950	13.758	37,868
2023-05-11	14.100	14.100	13.550	13.650	13.462	132,111
2023-05-10	14.050	14.100	14.050	14.050	13.857	15,700
2023-05-09	14.500	14.500	14.050	14.050	13.857	48,560
2023-05-08	14.400	14.500	14.350	14.350	14.153	58,389
2023-05-05	14.300	14.450	14.300	14.350	14.153	35,806
2023-05-04	14.250	14.450	14.150	14.450	14.251	67,797
2023-05-03	14.350	14.350	14.100	14.250	14.054	69,719
2023-05-02	14.500	14.550	14.400	14.500	14.301	40,915
2023-04-28	14.400	14.550	14.400	14.500	14.301	69,269
2023-04-27	14.200	14.300	14.050	14.300	14.103	41,812
2023-04-26	13.900	14.150	13.850	14.100	13.906	41,582
2023-04-25	14.200	14.250	13.950	13.950	13.758	113,460
2023-04-24	14.150	14.450	14.050	14.200	14.005	117,737
2023-04-21	14.900	14.900	14.150	14.150	13.956	189,609
2023-04-20	14.950	14.950	14.700	14.700	14.498	99,601
2023-04-19	14.900	15.000	14.700	15.000	14.794	87,144
2023-04-18	15.300	15.300	14.900	14.900	14.695	168,026
2023-04-17	15.300	15.300	15.050	15.200	14.991	164,707
2023-04-14	15.050	15.200	14.850	15.100	14.892	277,973
2023-04-13	15.150	15.200	14.850	14.950	14.745	233,532
2023-04-12	15.250	15.300	15.100	15.150	14.942	302,529
2023-04-11	16.150	16.550	15.000	15.200	14.991	2,881,796
2023-04-10	16.350	16.450	15.650	16.400	16.175	2,330,925
2023-04-07	14.650	16.050	14.600	16.050	15.829	4,565,597
2023-04-06	14.600	14.600	14.400	14.600	14.399	104,761
2023-03-31	15.200	15.200	14.550	14.550	14.350	1,384,237
2023-03-30	14.600	15.500	14.400	14.900	14.695	1,234,172
2023-03-29	14.300	14.450	14.300	14.350	14.153	52,917
2023-03-28	14.200	14.450	14.050	14.400	14.202	146,624
2023-03-27	13.950	14.300	13.950	14.050	13.857	190,603
2023-03-24	13.800	14.050	13.750	13.950	13.758	69,500
2023-03-23	13.700	13.950	13.650	13.800	13.610	61,092
2023-03-22	13.600	13.800	13.600	13.700	13.512	68,748
2023-03-21	13.550	13.650	13.550	13.600	13.413	33,733
2023-03-20	13.650	13.650	13.350	13.500	13.314	141,719
2023-03-17	13.550	13.800	13.550	13.650	13.462	29,808
2023-03-16	13.900	13.900	13.500	13.500	13.314	62,668
2023-03-15	14.250	14.350	13.800	13.800	13.610	127,825
2023-03-14	14.350	14.900	14.100	14.100	13.906	962,155
2023-03-13	14.250	14.450	14.000	14.300	14.103	97,303
2023-03-10	14.400	14.550	14.300	14.400	14.202	154,094
2023-03-09	14.450	14.800	14.400	14.500	14.301	229,223
2023-03-08	14.200	14.350	14.150	14.350	14.153	113,016
2023-03-07	14.100	14.200	14.100	14.200	14.005	122,577
2023-03-06	14.200	14.200	14.000	14.050	13.857	132,234
2023-03-03	14.200	14.200	14.050	14.100	13.906	88,878
2023-03-02	14.350	14.450	14.100	14.250	14.054	94,336
2023-03-01	14.100	14.300	13.800	14.250	14.054	362,428
2023-02-24	14.400	14.450	14.150	14.150	13.956	104,959
2023-02-23	14.500	14.700	14.200	14.400	14.202	227,420
2023-02-22	13.700	14.400	13.600	14.300	14.103	271,059
2023-02-21	14.100	14.200	13.900	13.900	13.709	171,445
2023-02-20	13.750	13.900	13.700	13.900	13.709	57,362
2023-02-17	13.800	13.800	13.650	13.750	13.561	19,647
2023-02-16	13.700	13.800	13.600	13.700	13.512	101,819

← NewerPage 15 of 21 · 1,226 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.