Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	13.550	13.650	13.400	13.650	13.462	28,807
2023-02-14	14.050	14.100	13.650	13.650	13.462	135,723
2023-02-13	13.550	13.550	13.350	13.500	13.314	35,953
2023-02-10	13.850	13.850	13.550	13.550	13.364	65,379
2023-02-09	13.900	14.100	13.850	13.850	13.660	47,650
2023-02-08	13.850	13.950	13.850	13.900	13.709	27,233
2023-02-07	13.950	13.950	13.750	13.800	13.610	45,400
2023-02-06	14.000	14.450	13.750	13.800	13.610	262,239
2023-02-03	13.800	13.850	13.650	13.650	13.462	55,173
2023-02-02	13.600	13.700	13.500	13.700	13.512	83,721
2023-02-01	13.500	13.750	13.500	13.600	13.413	74,186
2023-01-31	13.250	13.500	13.250	13.450	13.265	23,341
2023-01-30	13.250	13.500	13.200	13.300	13.117	106,532
2023-01-17	13.100	13.300	13.100	13.150	12.969	41,505
2023-01-16	13.200	13.300	13.050	13.050	12.871	47,163
2023-01-13	13.350	13.350	13.200	13.300	13.117	20,837
2023-01-12	13.400	13.500	13.200	13.200	13.019	33,121
2023-01-11	13.650	13.650	13.400	13.450	13.265	23,472
2023-01-10	13.500	13.550	13.400	13.400	13.216	25,616
2023-01-09	13.550	13.650	13.500	13.500	13.314	16,177
2023-01-06	13.550	13.550	13.400	13.500	13.314	13,540
2023-01-05	13.700	13.700	13.550	13.550	13.364	33,667
2023-01-04	13.550	13.700	13.550	13.600	13.413	18,015
2023-01-03	13.400	13.850	13.400	13.550	13.364	454,189
2022-12-30	13.600	13.600	13.500	13.550	13.364	10,576
2022-12-29	13.500	13.650	13.450	13.550	13.364	37,613
2022-12-28	13.900	14.050	13.700	13.750	13.561	161,344
2022-12-27	13.650	13.900	13.500	13.850	13.660	285,986
2022-12-26	13.700	13.750	13.500	13.600	13.413	23,121
2022-12-23	13.600	13.850	13.600	13.750	13.561	35,361
2022-12-22	13.700	13.900	13.600	13.600	13.413	110,007
2022-12-21	13.700	14.050	13.500	13.550	13.364	91,384
2022-12-20	13.750	14.150	13.500	13.550	13.364	218,225
2022-12-19	14.100	14.100	13.750	13.750	13.561	27,569
2022-12-16	14.000	14.250	13.900	13.950	13.758	192,043
2022-12-15	14.150	14.400	14.100	14.200	14.005	34,385
2022-12-14	14.050	14.100	14.000	14.050	13.857	43,731
2022-12-13	14.250	14.350	14.000	14.000	13.808	52,598
2022-12-12	14.500	14.500	14.200	14.250	14.054	48,623
2022-12-09	14.450	14.550	14.250	14.450	14.251	158,430
2022-12-08	14.350	14.400	14.150	14.250	14.054	41,460
2022-12-07	14.100	14.700	14.100	14.350	14.153	446,713
2022-12-06	14.300	14.350	14.150	14.150	13.956	51,880
2022-12-05	14.550	14.550	14.300	14.300	14.103	66,125
2022-12-02	14.700	14.700	14.300	14.500	14.301	120,210
2022-12-01	14.550	14.800	14.450	14.500	14.301	217,664
2022-11-30	14.900	14.900	14.400	14.500	14.301	452,437
2022-11-29	13.800	14.900	13.800	14.900	14.695	1,672,198
2022-11-28	13.650	13.750	13.550	13.550	13.364	15,654
2022-11-25	13.650	13.750	13.650	13.650	13.462	31,228
2022-11-24	13.800	13.800	13.550	13.550	13.364	30,703
2022-11-23	13.550	13.800	13.550	13.550	13.364	22,712
2022-11-22	13.550	13.600	13.450	13.550	13.364	34,742
2022-11-21	13.200	13.900	13.200	13.450	13.265	231,154
2022-11-18	13.800	13.800	13.300	13.300	13.117	111,900
2022-11-17	13.800	14.000	13.750	13.750	13.561	20,128
2022-11-16	14.150	14.400	13.750	13.850	13.660	101,689
2022-11-15	13.600	14.300	13.600	14.100	13.906	259,947
2022-11-14	13.350	13.550	13.350	13.350	13.167	11,728
2022-11-11	13.500	13.500	13.200	13.300	13.117	66,117

← NewerPage 16 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.