Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.800	29.850	27.100	27.250	27.250	734,200
2026-04-23	30.450	31.000	27.000	28.100	28.100	1,227,401
2026-04-22	29.800	32.000	29.800	30.000	30.000	1,688,200
2026-04-21	33.300	34.000	29.600	29.600	29.600	7,517,200
2026-04-20	28.700	30.950	28.150	30.950	30.950	1,843,625
2026-04-17	28.050	28.750	27.900	28.150	28.150	615,370
2026-04-16	27.450	29.450	27.200	28.000	28.000	1,680,500
2026-04-15	27.300	28.200	26.500	27.300	27.300	567,518
2026-04-14	27.950	28.650	27.000	27.050	27.050	830,573
2026-04-13	25.600	28.250	25.400	27.600	27.600	1,349,058
2026-04-10	25.250	25.800	24.550	25.700	25.700	259,100
2026-04-09	25.400	25.600	24.800	24.900	24.900	273,099
2026-04-08	24.450	25.850	24.350	25.450	25.450	424,105
2026-04-07	24.700	25.200	24.050	24.050	24.050	235,210
2026-04-02	24.450	25.100	24.400	24.700	24.700	277,000
2026-04-01	24.200	25.000	24.200	24.400	24.400	388,360
2026-03-31	24.700	24.850	23.600	23.700	23.700	445,130
2026-03-30	25.050	25.050	23.950	24.450	24.450	395,000
2026-03-27	24.800	25.600	24.750	25.300	25.300	488,225
2026-03-26	27.550	27.550	25.700	25.700	25.700	605,110
2026-03-25	27.000	27.850	26.900	27.550	27.550	370,191
2026-03-24	27.300	27.750	26.100	26.150	26.150	455,664
2026-03-23	26.800	27.900	26.150	26.800	26.800	649,003
2026-03-20	28.450	29.600	28.100	28.200	28.200	657,001
2026-03-19	28.900	29.850	28.250	28.450	28.450	766,019
2026-03-18	29.450	29.700	28.550	29.200	29.200	812,095
2026-03-17	30.350	31.300	28.800	29.150	29.150	1,722,100
2026-03-16	32.450	32.850	29.650	30.000	30.000	3,004,365
2026-03-13	30.100	33.200	28.750	32.450	32.450	8,165,181
2026-03-12	27.700	30.450	26.950	30.450	30.450	2,448,877
2026-03-11	27.200	28.500	26.900	27.700	27.700	851,188
2026-03-10	26.000	27.500	25.350	27.150	27.150	691,900
2026-03-09	26.250	26.250	24.950	25.200	25.200	644,012
2026-03-06	27.650	28.650	26.500	27.700	27.700	894,500
2026-03-05	29.650	31.300	27.500	28.000	28.000	3,476,812
2026-03-04	29.500	31.500	28.350	29.000	29.000	6,080,809
2026-03-03	31.500	31.800	27.800	28.700	28.700	4,691,600
2026-03-02	26.600	29.250	25.350	29.250	29.250	3,471,591
2026-02-26	24.550	26.600	24.550	26.600	26.600	1,001,000
2026-02-25	24.700	25.000	24.050	24.200	24.200	301,560
2026-02-24	24.950	25.400	24.650	24.650	24.650	647,026
2026-02-23	24.100	24.400	23.700	24.350	24.350	469,000
2026-02-11	23.750	24.700	23.350	24.250	24.250	1,377,100
2026-02-10	23.350	25.150	23.100	23.650	23.650	1,187,300
2026-02-09	23.550	23.700	23.200	23.350	23.350	221,060
2026-02-06	25.100	25.350	22.500	23.050	23.050	1,196,016
2026-02-05	24.750	25.200	23.800	24.100	24.100	360,147
2026-02-04	24.500	24.950	24.200	24.900	24.900	292,110
2026-02-03	25.100	25.350	24.050	24.550	24.550	540,100
2026-02-02	25.100	25.100	23.900	24.500	24.500	561,207
2026-01-30	26.450	26.450	24.050	25.100	25.100	890,015
2026-01-29	27.500	27.500	26.000	26.400	26.400	835,100
2026-01-28	27.100	27.450	26.700	27.050	27.050	673,468
2026-01-27	29.350	29.350	26.750	27.200	27.200	1,031,200
2026-01-26	28.600	29.300	27.800	28.700	28.700	701,010
2026-01-23	29.300	29.450	28.500	28.600	28.600	724,371
2026-01-22	30.050	30.750	28.800	29.100	29.100	1,475,013
2026-01-21	29.850	32.800	29.250	29.700	29.700	3,082,624
2026-01-20	29.600	30.900	29.300	30.300	30.300	1,655,647
2026-01-19	30.550	31.800	29.600	29.850	29.850	2,971,220

← NewerPage 3 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.