Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	17.250	17.500	16.700	16.700	16.165	1,715,988
2022-02-21	17.300	17.450	17.050	17.300	16.745	593,004
2022-02-18	17.700	18.300	17.300	17.300	16.745	1,742,856
2022-02-17	17.200	18.400	16.850	17.750	17.181	4,426,831
2022-02-16	17.450	17.450	16.900	16.950	16.407	284,857
2022-02-15	16.700	17.350	16.700	17.050	16.503	438,790
2022-02-14	17.050	17.050	16.600	16.650	16.116	178,236
2022-02-11	17.050	17.250	17.050	17.200	16.649	117,758
2022-02-10	17.550	17.550	17.150	17.200	16.649	173,676
2022-02-09	17.300	17.550	17.150	17.350	16.794	266,510
2022-02-08	17.950	17.950	17.150	17.250	16.697	1,915,853
2022-02-07	17.550	18.200	16.700	17.650	17.084	3,887,041
2022-01-26	16.450	17.350	16.350	17.150	16.600	609,887
2022-01-25	17.300	17.450	16.350	16.450	15.923	1,251,929
2022-01-24	16.850	17.550	16.600	17.250	16.697	3,796,951
2022-01-21	17.750	18.650	17.050	17.250	16.697	4,756,230
2022-01-20	18.100	18.100	17.800	17.900	17.326	159,364
2022-01-19	18.300	18.400	18.050	18.050	17.471	118,359
2022-01-18	18.400	18.850	17.800	18.300	17.713	2,391,602
2022-01-17	18.500	18.550	18.250	18.400	17.810	114,012
2022-01-14	18.700	18.800	18.000	18.300	17.713	3,128,046
2022-01-13	18.650	19.500	18.500	18.950	18.342	6,741,935
2022-01-12	18.500	19.300	18.400	18.650	18.052	7,612,473
2022-01-11	18.450	19.000	18.050	18.250	17.665	2,496,268
2022-01-10	17.800	18.800	17.650	18.600	18.004	2,059,930
2022-01-07	18.950	18.950	17.900	17.900	17.326	1,177,897
2022-01-06	18.900	18.950	18.650	18.650	18.052	137,489
2022-01-05	18.800	19.450	18.750	18.750	18.149	527,722
2022-01-04	18.700	19.200	18.650	18.750	18.149	338,148
2022-01-03	19.100	19.100	18.700	18.750	18.149	315,070
2021-12-30	19.250	19.250	18.950	19.100	18.488	259,474
2021-12-29	19.400	19.500	19.200	19.250	18.633	239,413
2021-12-28	19.850	19.850	19.100	19.100	18.488	449,465
2021-12-27	20.000	20.000	19.500	19.650	19.020	402,150
2021-12-24	19.250	19.850	19.250	19.800	19.165	722,001
2021-12-23	19.950	20.000	19.400	19.450	18.826	3,813,637
2021-12-22	18.750	20.450	18.400	20.450	19.794	10,906,530
2021-12-21	19.350	19.600	18.500	18.600	18.004	2,245,368
2021-12-20	19.350	19.400	18.550	19.100	18.488	2,913,181
2021-12-17	19.250	19.400	18.600	19.150	18.536	1,765,042
2021-12-16	19.700	19.850	19.000	19.150	18.536	1,114,823
2021-12-15	18.900	20.300	18.900	19.300	18.681	2,316,302
2021-12-14	19.850	19.900	18.600	18.900	18.294	1,584,685
2021-12-13	20.250	21.100	19.550	19.850	19.214	4,890,944
2021-12-10	21.050	22.800	20.750	20.850	20.181	7,086,134
2021-12-09	20.700	21.900	20.700	21.050	20.375	5,671,124
2021-12-08	21.500	21.950	20.600	20.750	20.085	1,767,312
2021-12-07	23.900	23.900	21.000	21.600	20.907	3,849,425
2021-12-06	20.000	22.000	20.000	22.000	21.295	2,366,745
2021-12-03	20.050	20.800	19.650	20.000	19.359	1,768,686
2021-12-02	20.850	21.250	19.550	19.550	18.923	2,041,406
2021-12-01	20.200	21.500	19.700	20.850	20.181	987,429
2021-11-30	19.750	20.300	19.400	19.800	19.165	645,270
2021-11-29	18.900	19.000	17.400	19.000	18.391	979,742
2021-11-26	19.450	20.600	19.200	19.200	18.584	927,974
2021-11-25	19.650	20.700	19.500	19.600	18.972	1,320,089
2021-11-24	18.650	19.300	18.650	19.200	18.584	458,025
2021-11-23	19.100	19.850	18.600	18.600	18.004	1,442,254
2021-11-22	19.300	20.300	19.100	19.100	18.488	1,181,531
2021-11-19	21.300	21.400	19.350	19.350	18.730	951,908

← NewerPage 20 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.