Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	17.900	17.900	17.550	17.650	17.407	77,083
2022-08-15	17.450	17.850	17.100	17.700	17.457	274,349
2022-08-12	17.400	17.900	17.300	17.400	17.161	264,000
2022-08-11	18.000	18.000	17.350	17.350	17.112	348,707
2022-08-10	17.400	17.850	17.300	17.750	17.506	466,556
2022-08-09	17.000	17.350	16.950	17.200	16.964	255,102
2022-08-08	16.600	16.900	16.450	16.900	16.668	107,760
2022-08-05	16.350	17.200	16.300	16.600	16.372	1,981,890
2022-08-04	16.400	16.450	15.800	16.150	15.928	208,750
2022-08-03	16.900	16.900	16.500	16.500	16.273	277,161
2022-08-02	17.150	17.150	16.650	16.750	16.520	184,612
2022-08-01	17.300	17.350	16.950	17.200	16.964	303,296
2022-07-29	17.500	17.750	16.950	17.300	17.062	2,188,583
2022-07-28	16.650	18.000	16.650	17.500	17.260	6,499,609
2022-07-27	16.550	16.850	16.300	16.600	16.372	299,150
2022-07-26	16.900	16.900	16.350	16.350	16.125	311,717
2022-07-25	16.500	17.200	16.400	16.900	16.668	682,975
2022-07-22	16.600	16.800	16.550	16.550	16.323	221,040
2022-07-21	16.750	16.750	16.500	16.600	16.372	67,229
2022-07-20	16.700	16.950	16.400	16.650	16.421	660,000
2022-07-19	16.200	16.700	16.100	16.500	16.273	462,292
2022-07-18	16.000	16.700	16.000	16.250	16.027	328,569
2022-07-15	15.850	15.950	15.650	15.850	15.632	169,212
2022-07-14	15.700	15.900	15.200	15.850	15.632	175,158
2022-07-13	15.800	15.950	15.400	15.500	15.287	130,790
2022-07-12	16.850	16.850	15.500	15.600	15.386	343,944
2022-07-11	16.450	16.450	16.100	16.150	15.632	151,233
2022-07-08	16.600	16.800	16.450	16.450	15.923	158,413
2022-07-07	16.600	16.600	16.200	16.500	15.971	144,119
2022-07-06	17.450	17.500	16.400	16.400	15.874	334,534
2022-07-05	17.700	17.700	17.100	17.350	16.794	263,066
2022-07-04	18.000	18.800	17.400	17.400	16.842	1,873,183
2022-07-01	18.050	18.250	17.550	17.900	17.326	590,084
2022-06-30	17.950	18.350	17.450	18.050	17.471	648,392
2022-06-29	19.150	19.300	17.750	17.850	17.278	3,359,537
2022-06-28	17.900	19.100	17.650	19.000	18.391	1,583,886
2022-06-27	17.500	17.950	17.400	17.800	17.229	328,105
2022-06-24	17.100	17.500	17.000	17.100	16.552	208,890
2022-06-23	17.400	17.400	16.700	16.950	16.407	283,434
2022-06-22	17.600	17.700	17.050	17.200	16.649	731,380
2022-06-21	18.000	18.850	17.500	17.750	17.181	3,937,794
2022-06-20	17.800	18.650	17.450	17.650	17.084	2,410,890
2022-06-17	18.650	20.100	17.400	17.700	17.132	7,664,502
2022-06-16	18.500	19.150	18.300	18.450	17.858	806,814
2022-06-15	18.300	18.900	18.100	18.400	17.810	636,025
2022-06-14	17.750	18.600	17.750	18.200	17.616	884,625
2022-06-13	18.900	19.050	18.150	18.150	17.568	1,259,189
2022-06-10	18.550	19.300	18.100	19.200	18.584	1,178,187
2022-06-09	17.950	18.350	17.500	18.300	17.713	533,063
2022-06-08	18.300	18.300	17.800	17.850	17.278	358,368
2022-06-07	19.200	19.500	17.600	18.250	17.665	2,314,608
2022-06-06	18.700	19.500	18.500	19.150	18.536	2,562,783
2022-06-02	17.650	19.250	17.650	18.700	18.100	3,268,044
2022-06-01	17.400	17.850	17.300	17.550	16.987	386,615
2022-05-31	17.550	17.950	17.150	17.350	16.794	2,040,041
2022-05-30	17.450	18.900	17.400	17.900	17.326	2,914,364
2022-05-27	17.300	17.350	17.150	17.200	16.649	82,120
2022-05-26	17.450	17.550	17.000	17.100	16.552	258,579
2022-05-25	17.250	17.400	16.850	17.350	16.794	227,110
2022-05-24	17.200	17.450	16.850	17.000	16.455	243,200

← NewerPage 18 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.