Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.450	16.500	16.300	16.500	16.500	40,000
2025-10-20	16.350	16.550	16.300	16.450	16.450	30,065
2025-10-17	16.300	16.500	16.300	16.350	16.350	21,001
2025-10-16	16.400	16.700	16.400	16.550	16.550	76,000
2025-10-15	16.500	16.500	16.300	16.400	16.400	9,050
2025-10-14	16.700	16.800	16.200	16.300	16.300	55,000
2025-10-13	16.150	16.500	16.100	16.500	16.500	24,000
2025-10-09	16.750	16.750	16.550	16.700	16.700	36,000
2025-10-08	16.600	16.800	16.550	16.750	16.750	21,000
2025-10-07	16.400	16.700	16.300	16.550	16.550	34,000
2025-10-03	16.550	16.550	16.300	16.400	16.400	89,000
2025-10-02	16.750	16.800	16.700	16.750	16.750	67,000
2025-10-01	17.000	17.000	16.550	16.850	16.850	114,253
2025-09-30	16.850	16.950	16.650	16.950	16.950	24,023
2025-09-29	16.900	16.900	16.900	16.900	16.900	0
2025-09-26	17.500	17.500	16.650	16.900	16.900	72,120
2025-09-25	17.700	17.700	17.400	17.500	17.500	27,000
2025-09-24	17.550	17.650	17.400	17.400	17.400	29,000
2025-09-23	17.750	17.750	17.400	17.400	17.400	36,746
2025-09-22	17.700	17.900	17.050	17.750	17.750	79,020
2025-09-19	17.800	18.150	17.700	17.700	17.700	39,000
2025-09-18	17.650	17.900	17.650	17.800	17.800	55,000
2025-09-17	17.500	17.950	17.500	17.650	17.650	57,001
2025-09-16	17.450	17.500	17.300	17.500	17.500	32,078
2025-09-15	17.300	17.550	17.300	17.500	17.500	9,020
2025-09-12	17.400	17.750	17.400	17.450	17.450	74,020
2025-09-11	18.150	18.150	17.300	17.300	17.300	110,288
2025-09-10	17.800	18.050	17.700	18.050	18.050	30,303
2025-09-09	18.000	18.200	17.800	18.000	18.000	80,200
2025-09-08	18.150	18.200	17.900	18.050	18.050	122,015
2025-09-05	18.650	18.800	18.500	18.550	18.550	73,086
2025-09-04	18.300	19.100	18.300	18.550	18.550	152,000
2025-09-03	17.950	18.200	17.650	18.150	18.150	87,000
2025-09-02	18.100	18.100	17.450	17.900	17.900	94,100
2025-09-01	18.600	18.650	18.100	18.300	18.300	67,000
2025-08-29	18.650	18.650	18.400	18.600	18.600	53,000
2025-08-28	18.500	18.800	18.500	18.650	18.650	71,170
2025-08-27	18.600	18.600	18.450	18.600	18.600	92,000
2025-08-26	18.600	18.700	18.200	18.500	18.500	91,085
2025-08-25	18.450	18.700	18.350	18.600	18.600	82,000
2025-08-22	18.600	18.600	18.100	18.250	18.250	82,047
2025-08-21	18.700	19.250	18.650	18.650	18.650	125,000
2025-08-20	19.600	19.600	18.600	18.600	18.600	409,716
2025-08-19	19.400	21.100	19.400	19.650	19.650	1,488,020
2025-08-18	19.000	19.200	18.650	19.200	19.200	374,288
2025-08-15	18.800	19.300	18.650	18.850	18.850	179,095
2025-08-14	18.950	19.050	18.550	18.800	18.800	364,277
2025-08-13	17.950	19.500	17.950	18.800	18.800	725,006
2025-08-12	17.700	17.950	17.700	17.750	17.750	62,020
2025-08-11	17.600	17.750	17.150	17.750	17.750	105,000
2025-08-08	17.700	17.750	17.500	17.600	17.600	62,000
2025-08-07	18.350	18.400	17.500	17.650	17.650	181,390
2025-08-06	18.300	18.600	18.150	18.350	18.350	128,050
2025-08-05	18.500	19.200	18.350	18.550	18.550	285,046
2025-08-04	17.750	19.350	17.400	18.450	18.450	1,170,035
2025-08-01	16.750	16.750	16.750	16.750	16.750	337,832
2025-07-31	16.850	16.900	16.600	16.750	16.750	74,000
2025-07-30	16.750	16.950	16.750	16.850	16.850	17,000
2025-07-29	17.100	17.150	16.700	16.950	16.950	75,000
2025-07-28	16.800	17.100	16.700	17.100	17.100	125,060

← NewerPage 5 of 21 · 1,224 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.