Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	13.400	13.600	13.350	13.350	13.167	46,431
2022-11-09	13.400	13.700	13.400	13.500	13.314	112,786
2022-11-08	13.500	13.700	13.450	13.450	13.265	37,207
2022-11-07	13.400	13.800	13.400	13.500	13.314	75,230
2022-11-04	13.150	13.500	13.150	13.400	13.216	58,642
2022-11-03	12.950	13.400	12.950	13.150	12.969	104,430
2022-11-02	12.950	13.150	12.950	13.050	12.871	82,821
2022-11-01	12.650	12.800	12.650	12.750	12.575	35,248
2022-10-31	12.800	13.450	12.550	12.550	12.378	161,516
2022-10-28	12.900	12.900	12.500	12.550	12.378	58,521
2022-10-27	12.400	13.400	12.400	12.850	12.673	945,311
2022-10-26	12.200	12.400	12.200	12.250	12.082	66,908
2022-10-25	12.500	12.550	12.200	12.200	12.032	56,755
2022-10-24	12.550	12.650	12.500	12.500	12.328	33,006
2022-10-21	12.800	12.800	12.500	12.500	12.328	40,292
2022-10-20	13.000	13.000	12.650	12.750	12.575	35,270
2022-10-19	12.550	13.250	12.550	13.000	12.821	111,502
2022-10-18	12.750	12.850	12.450	12.600	12.427	59,786
2022-10-17	12.800	12.800	12.250	12.500	12.328	137,542
2022-10-14	12.850	13.300	12.850	13.000	12.821	80,901
2022-10-13	13.900	13.900	12.550	12.600	12.427	201,144
2022-10-12	14.150	14.200	13.850	13.900	13.709	79,509
2022-10-11	14.500	14.500	14.000	14.100	13.906	92,776
2022-10-07	15.000	15.050	14.700	14.800	14.597	67,877
2022-10-06	15.150	15.150	14.900	14.900	14.695	41,806
2022-10-05	15.000	15.300	14.900	15.050	14.843	121,505
2022-10-04	14.800	15.100	14.700	15.000	14.794	113,000
2022-10-03	14.550	14.900	14.550	14.650	14.449	46,792
2022-09-30	14.700	15.050	14.200	14.850	14.646	183,158
2022-09-29	14.350	15.400	14.350	14.800	14.597	396,390
2022-09-28	15.050	15.050	13.900	14.050	13.857	263,144
2022-09-27	15.400	15.400	14.850	15.050	14.843	161,421
2022-09-26	15.650	15.650	14.600	15.650	15.435	385,063
2022-09-23	15.900	16.050	15.650	15.650	15.435	134,799
2022-09-22	15.800	16.100	15.600	15.900	15.681	84,079
2022-09-21	15.950	16.000	15.800	15.900	15.681	102,399
2022-09-20	15.900	16.050	15.850	15.950	15.731	89,100
2022-09-19	16.150	16.150	15.700	15.800	15.583	352,494
2022-09-16	16.350	16.650	16.200	16.200	15.977	367,334
2022-09-15	17.100	17.300	16.400	16.500	16.273	3,046,091
2022-09-14	15.850	17.400	15.700	17.400	17.161	4,524,210
2022-09-13	16.000	16.200	15.800	15.850	15.632	74,434
2022-09-12	16.300	16.300	15.800	15.800	15.583	101,905
2022-09-08	15.700	16.100	15.650	15.950	15.731	102,050
2022-09-07	16.000	16.000	15.600	15.700	15.484	157,203
2022-09-06	16.100	16.200	15.900	16.000	15.780	214,527
2022-09-05	16.800	16.800	16.200	16.200	15.977	182,020
2022-09-02	17.000	17.200	16.800	16.800	16.569	187,961
2022-09-01	17.800	17.800	17.100	17.100	16.865	140,369
2022-08-31	17.600	17.950	17.500	17.600	17.358	359,311
2022-08-30	17.850	17.850	17.500	17.550	17.309	136,000
2022-08-29	17.550	17.600	17.400	17.450	17.210	78,199
2022-08-26	17.750	18.100	17.700	17.800	17.555	246,442
2022-08-25	17.650	17.650	17.500	17.500	17.260	96,470
2022-08-24	17.400	17.850	17.350	17.350	17.112	292,596
2022-08-23	17.350	17.450	16.950	17.350	17.112	206,951
2022-08-22	18.200	19.000	17.350	17.350	17.112	1,251,489
2022-08-19	17.650	17.700	17.500	17.500	17.260	62,311
2022-08-18	17.800	17.800	17.500	17.650	17.407	54,269
2022-08-17	17.650	17.700	17.500	17.600	17.358	45,328

← NewerPage 17 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.