Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.800	35.400	31.050	31.050	31.050	8,999,338
2026-01-15	29.300	32.200	28.600	32.200	32.200	5,767,141
2026-01-14	30.000	30.400	29.100	29.300	29.300	1,202,510
2026-01-13	29.150	30.000	27.900	29.400	29.400	866,175
2026-01-12	27.200	29.100	26.800	28.750	28.750	836,628
2026-01-09	26.800	27.200	26.550	26.650	26.650	289,113
2026-01-08	27.100	27.250	26.600	26.600	26.600	334,266
2026-01-07	26.550	27.500	26.550	27.100	27.100	449,180
2026-01-06	27.500	27.500	26.500	27.200	27.200	608,571
2026-01-05	28.500	28.500	27.200	27.500	27.500	947,500
2026-01-02	29.500	29.500	28.600	28.750	28.750	556,075
2025-12-31	29.500	29.900	28.250	28.700	28.700	1,375,422
2025-12-30	34.100	34.200	29.350	29.500	29.500	12,673,016
2025-12-29	29.850	31.150	28.800	31.150	31.150	7,323,324
2025-12-26	26.300	28.350	26.050	28.350	28.350	3,915,641
2025-12-24	25.650	27.500	25.000	25.800	25.800	6,586,100
2025-12-23	23.450	25.000	22.500	25.000	25.000	5,250,131
2025-12-22	20.700	22.750	20.600	22.750	22.750	2,790,247
2025-12-19	21.450	21.750	20.350	20.700	20.700	2,138,492
2025-12-18	20.200	21.450	19.800	21.450	21.450	1,695,198
2025-12-17	20.250	20.250	19.500	19.500	19.500	239,000
2025-12-16	20.350	20.750	19.400	19.950	19.950	373,000
2025-12-15	20.850	21.000	20.250	20.700	20.700	288,015
2025-12-12	21.450	21.600	20.550	21.150	21.150	627,000
2025-12-11	20.700	21.450	20.100	20.800	20.800	660,030
2025-12-10	21.800	22.550	20.500	20.600	20.600	1,299,052
2025-12-09	21.000	21.500	20.050	21.350	21.350	1,001,060
2025-12-08	21.100	22.250	20.800	21.100	21.100	1,940,151
2025-12-05	22.600	23.350	20.400	20.800	20.800	5,249,467
2025-12-04	21.850	22.450	21.500	22.450	22.450	1,914,050
2025-12-03	20.450	20.450	20.450	20.450	20.450	610,011
2025-12-02	17.000	18.600	16.950	18.600	18.600	688,110
2025-12-01	16.900	17.000	16.750	16.950	16.950	66,000
2025-11-28	16.850	17.000	16.550	16.950	16.950	126,059
2025-11-27	16.300	17.350	16.200	16.750	16.750	271,009
2025-11-26	15.900	16.200	15.900	16.050	16.050	43,000
2025-11-25	15.550	16.050	15.500	15.850	15.850	29,000
2025-11-24	15.250	15.500	15.200	15.500	15.500	66,000
2025-11-21	15.400	15.700	15.200	15.700	15.700	32,000
2025-11-20	16.000	16.000	15.750	15.750	15.750	6,000
2025-11-19	15.700	15.950	15.300	15.500	15.500	171,029
2025-11-18	16.150	16.150	15.650	15.800	15.800	51,263
2025-11-17	16.800	16.800	16.400	16.500	16.500	31,000
2025-11-14	16.600	16.850	16.550	16.700	16.700	30,000
2025-11-13	16.600	16.800	16.500	16.700	16.700	70,010
2025-11-12	16.450	17.000	16.300	16.900	16.900	99,235
2025-11-11	16.450	16.800	16.300	16.450	16.450	108,003
2025-11-10	16.100	17.450	16.100	16.700	16.700	816,009
2025-11-07	16.050	16.050	15.750	15.900	15.900	42,010
2025-11-06	15.900	16.100	15.650	15.950	15.950	63,000
2025-11-05	15.450	15.750	15.300	15.750	15.750	35,000
2025-11-04	16.000	16.050	15.450	15.450	15.450	121,037
2025-11-03	16.000	16.150	16.000	16.050	16.050	63,300
2025-10-31	16.350	16.400	16.100	16.150	16.150	113,000
2025-10-30	16.350	16.350	16.150	16.300	16.300	28,000
2025-10-29	16.350	16.350	16.150	16.150	16.150	30,294
2025-10-28	16.600	16.600	16.200	16.250	16.250	36,090
2025-10-27	16.750	16.750	16.300	16.450	16.450	33,000
2025-10-23	16.450	16.550	16.450	16.550	16.550	15,092
2025-10-22	16.500	16.550	16.500	16.550	16.550	14,000

← NewerPage 4 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.