Microcosm Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	20.250	21.200	19.550	20.750	20.085	1,077,184
2021-11-17	18.900	20.600	18.900	20.250	19.601	1,441,215
2021-11-16	18.600	19.100	18.550	18.850	18.246	400,361
2021-11-15	17.750	18.900	17.700	18.700	18.100	691,765
2021-11-12	18.500	18.800	17.800	17.800	17.229	581,977
2021-11-11	18.400	18.900	18.300	18.400	17.810	597,173
2021-11-10	18.300	19.000	18.300	18.600	18.004	723,073
2021-11-09	18.300	18.950	17.950	18.500	17.907	1,065,397
2021-11-08	19.700	21.550	18.500	18.550	17.955	19,040,891
2021-11-05	20.100	21.100	19.200	19.600	18.972	7,385,142
2021-11-04	17.600	19.450	17.450	19.450	18.826	3,180,025
2021-11-03	17.400	18.150	17.000	17.700	17.132	968,627
2021-11-02	17.550	18.250	16.900	17.100	16.552	1,041,671
2021-11-01	16.850	18.250	16.650	17.650	17.084	1,457,924
2021-10-29	16.800	17.250	16.550	16.800	16.261	679,878
2021-10-28	17.100	17.200	16.500	16.800	16.261	895,062
2021-10-27	16.500	17.600	16.200	17.300	16.745	2,031,831
2021-10-26	15.900	17.100	15.600	16.850	16.310	17,790,939
2021-10-25	15.500	15.750	15.250	15.550	15.051	511,618
2021-10-22	15.400	16.500	15.300	15.700	15.197	7,897,436
2021-10-21	15.400	15.500	15.000	15.500	15.003	824,260
2021-10-20	15.400	15.550	15.100	15.250	14.761	673,284
2021-10-19	15.400	15.500	15.150	15.250	14.761	693,752
2021-10-18	15.200	15.400	14.800	15.200	14.713	706,586
2021-10-15	15.100	15.300	15.000	15.100	14.616	208,025
2021-10-14	14.950	15.100	14.900	15.050	14.567	277,556

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.