Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.800	23.300	21.800	22.400	22.400	264,186
2026-07-20	21.900	22.650	20.300	21.700	21.700	306,000
2026-07-17	23.400	23.500	21.900	21.900	21.900	436,000
2026-07-16	24.850	24.850	24.050	24.300	24.300	130,005
2026-07-15	24.650	25.200	24.400	24.900	24.900	114,000
2026-07-14	25.300	25.400	23.300	24.500	24.500	325,030
2026-07-13	26.200	26.750	25.250	25.300	25.300	306,083
2026-07-10	26.450	26.450	26.450	26.450	26.450	0
2026-07-09	26.000	28.100	25.650	26.450	26.450	717,000
2026-07-08	26.300	26.350	25.550	25.550	25.550	225,000
2026-07-07	27.700	27.800	26.100	26.150	26.150	260,034
2026-07-06	27.600	28.650	27.250	27.300	27.300	360,194
2026-07-03	27.200	27.600	26.850	27.500	27.500	92,246
2026-07-02	26.950	27.300	26.600	27.200	27.200	182,000
2026-07-01	27.700	28.200	26.900	26.950	26.950	254,000
2026-06-30	26.650	28.200	26.450	27.250	27.250	398,014
2026-06-29	25.900	26.900	25.900	26.250	26.250	237,059
2026-06-26	27.400	27.400	25.800	26.000	26.000	359,000
2026-06-25	28.250	28.250	27.050	27.050	27.050	230,026
2026-06-24	28.100	28.400	27.500	27.700	27.700	315,001
2026-06-23	29.650	29.800	28.000	28.200	28.200	616,037
2026-06-22	28.300	30.500	28.300	29.400	29.400	832,000
2026-06-18	28.250	28.650	27.700	28.000	28.000	302,062
2026-06-17	27.400	28.200	27.400	28.200	28.200	390,000
2026-06-16	28.550	28.700	27.600	27.600	27.600	390,010
2026-06-15	28.250	28.750	27.800	28.300	28.300	381,040
2026-06-12	27.600	28.100	27.300	27.500	27.500	490,035
2026-06-11	27.000	27.500	25.000	26.650	26.650	834,000
2026-06-10	28.400	29.250	27.250	27.300	27.300	583,024
2026-06-09	28.950	29.400	28.350	28.550	28.550	547,000
2026-06-08	27.350	29.000	27.300	28.500	28.500	666,264
2026-06-05	31.000	31.000	29.500	30.300	30.300	660,053
2026-06-04	32.550	32.700	31.100	31.100	31.100	709,001
2026-06-03	33.150	34.300	32.550	32.550	32.550	934,000
2026-06-02	35.100	35.100	31.450	33.200	33.200	2,411,050
2026-06-01	31.800	34.850	31.050	34.600	34.600	2,584,019
2026-05-29	31.850	33.150	31.350	31.700	31.700	930,002
2026-05-28	32.850	34.400	30.950	31.350	31.350	1,497,000
2026-05-27	34.450	35.100	32.300	32.500	32.500	1,694,170
2026-05-26	34.000	36.700	33.050	34.200	34.200	3,124,296
2026-05-25	35.150	35.900	33.400	33.750	33.750	1,878,115
2026-05-22	32.650	34.750	32.000	34.750	34.750	1,661,316
2026-05-21	32.250	33.000	32.050	32.150	32.150	693,155
2026-05-20	33.100	33.150	31.150	31.750	31.750	1,090,065
2026-05-19	31.350	34.250	30.500	33.100	33.100	3,357,380
2026-05-18	32.700	32.750	30.600	31.350	31.350	979,200
2026-05-15	33.700	34.500	32.250	33.000	33.000	1,296,228
2026-05-14	35.300	35.900	33.100	33.600	33.600	1,560,629
2026-05-13	34.300	35.300	32.750	34.750	34.750	1,879,070
2026-05-12	35.600	36.200	34.000	34.700	34.700	2,400,200
2026-05-11	35.650	37.500	34.250	35.000	35.000	3,950,475
2026-05-08	36.000	37.600	33.700	35.400	35.400	8,963,920
2026-05-07	31.200	34.200	30.400	34.200	34.200	8,181,283
2026-05-06	28.900	31.700	26.750	31.100	31.100	3,597,780
2026-05-05	28.050	28.900	27.450	28.850	28.850	655,039
2026-05-04	26.950	28.100	26.950	28.050	28.050	638,459
2026-04-30	26.750	27.200	26.300	26.350	26.350	240,200
2026-04-29	26.300	26.950	25.600	26.500	26.500	273,000
2026-04-28	26.450	27.300	26.050	26.350	26.350	488,501
2026-04-27	27.400	27.600	25.000	25.950	25.950	770,008

← NewerPage 2 of 5 · 242 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.