Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	17.200	17.450	16.850	17.000	16.455	243,200
2022-05-23	16.400	17.150	16.350	17.000	16.455	320,110
2022-05-20	16.500	16.650	16.450	16.500	15.971	99,160
2022-05-19	15.900	16.450	15.850	16.400	15.874	222,402
2022-05-18	16.050	16.400	16.050	16.300	15.777	479,050
2022-05-17	16.050	16.200	15.900	16.000	15.487	81,035
2022-05-16	16.500	16.600	15.800	15.850	15.342	575,959
2022-05-13	16.700	16.700	16.150	16.250	15.729	594,200
2022-05-12	16.200	16.650	16.100	16.300	15.777	231,337
2022-05-11	17.300	17.400	16.050	16.200	15.681	1,318,006
2022-05-10	16.800	17.300	16.600	17.150	16.600	647,800
2022-05-09	17.100	17.650	16.600	16.650	16.116	676,501
2022-05-06	16.050	17.400	16.050	17.100	16.552	1,478,317
2022-05-05	16.250	16.800	16.250	16.300	15.777	295,545
2022-05-04	16.150	16.400	16.000	16.250	15.729	294,472
2022-05-03	16.200	16.200	15.900	16.000	15.487	156,310
2022-04-29	16.300	16.400	15.950	16.150	15.632	334,680
2022-04-28	16.000	16.350	15.900	15.900	15.390	241,175
2022-04-27	15.600	16.100	15.600	16.050	15.535	335,630
2022-04-26	16.200	16.400	16.050	16.200	15.681	364,414
2022-04-25	16.900	16.900	15.900	16.050	15.535	440,665
2022-04-22	16.650	17.000	16.600	16.900	16.358	363,434
2022-04-21	16.700	17.350	16.600	16.700	16.165	315,025
2022-04-20	16.800	16.850	16.450	16.500	15.971	100,848
2022-04-19	16.500	16.800	16.500	16.500	15.971	154,020
2022-04-18	16.800	16.800	16.450	16.500	15.971	167,381
2022-04-15	17.300	17.300	16.850	16.950	16.407	180,194
2022-04-14	17.000	17.450	17.000	17.200	16.649	543,369
2022-04-13	16.850	17.100	16.800	16.800	16.261	201,464
2022-04-12	16.450	16.800	16.400	16.650	16.116	117,674
2022-04-11	17.150	17.150	16.500	16.600	16.068	213,083
2022-04-08	16.800	16.850	16.600	16.750	16.213	190,272
2022-04-07	17.100	17.100	16.500	16.500	15.971	237,318
2022-04-06	16.900	17.150	16.850	16.850	16.310	193,575
2022-04-01	16.900	17.550	16.850	17.100	16.552	3,028,748
2022-03-31	18.200	18.300	16.850	17.100	16.552	6,793,737
2022-03-30	16.750	18.200	16.600	18.200	17.616	8,009,634
2022-03-29	16.450	16.800	16.450	16.550	16.019	202,542
2022-03-28	16.450	16.950	16.400	16.500	15.971	390,063
2022-03-25	16.850	16.950	16.550	16.650	16.116	306,270
2022-03-24	17.550	17.600	16.650	16.800	16.261	2,403,116
2022-03-23	16.700	17.750	16.400	17.600	17.036	5,602,227
2022-03-22	16.000	17.400	15.900	16.850	16.310	6,257,384
2022-03-21	16.000	16.050	15.800	15.850	15.342	138,999
2022-03-18	15.950	16.100	15.750	15.850	15.342	247,786
2022-03-17	15.800	16.150	15.750	15.950	15.439	1,133,000
2022-03-16	15.300	15.650	15.300	15.650	15.148	232,608
2022-03-15	15.500	16.050	15.300	15.600	15.100	2,804,448
2022-03-14	15.600	15.700	15.550	15.550	15.051	124,025
2022-03-11	15.900	15.900	15.600	15.600	15.100	245,333
2022-03-10	16.000	16.000	15.550	15.850	15.342	381,149
2022-03-09	15.350	16.750	15.350	15.650	15.148	3,616,452
2022-03-08	15.650	16.000	15.100	15.250	14.761	289,628
2022-03-07	16.850	16.850	16.000	16.000	15.487	298,382
2022-03-04	17.200	17.200	16.800	16.850	16.310	94,000
2022-03-03	17.150	17.150	17.050	17.050	16.503	150,100
2022-03-02	17.100	17.100	16.950	17.100	16.552	276,171
2022-03-01	17.650	18.150	17.000	17.100	16.552	2,428,464
2022-02-25	17.250	17.900	16.950	17.900	17.326	1,852,441
2022-02-24	16.600	17.900	16.450	17.200	16.649	4,976,494

← NewerPage 19 of 21 · 1,223 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.