Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.050	17.050	16.700	16.800	16.800	25,000
2025-07-24	17.250	17.300	16.800	16.850	16.850	113,050
2025-07-23	16.650	17.000	16.600	16.850	16.850	73,021
2025-07-22	17.250	17.350	16.550	16.900	16.900	106,000
2025-07-21	17.150	17.400	17.000	17.200	17.200	76,004
2025-07-18	17.050	17.250	16.850	17.100	17.100	89,000
2025-07-17	16.800	17.300	16.800	16.900	16.900	80,181
2025-07-16	16.550	17.100	16.550	16.850	16.850	88,000
2025-07-15	16.550	16.650	16.450	16.550	16.550	30,000
2025-07-14	16.100	16.400	16.050	16.350	16.350	12,100
2025-07-11	16.250	16.450	16.200	16.400	16.400	73,000
2025-07-10	16.400	16.550	16.300	16.400	16.400	12,000
2025-07-09	16.400	16.500	16.250	16.450	16.450	19,000
2025-07-08	16.400	16.500	16.100	16.400	16.400	50,000
2025-07-07	16.600	16.600	16.300	16.550	16.350	31,064
2025-07-04	16.900	17.150	16.500	16.600	16.399	84,500
2025-07-03	16.700	17.000	16.700	16.800	16.597	97,090
2025-07-02	17.150	17.200	16.900	16.950	16.745	70,000
2025-07-01	17.500	17.500	16.900	17.100	17.100	134,000
2025-06-30	17.200	17.400	16.850	17.050	17.050	106,081
2025-06-27	16.750	17.150	16.600	17.150	17.150	210,010
2025-06-26	16.600	16.650	16.400	16.600	16.600	76,000
2025-06-25	16.750	16.750	16.200	16.400	16.400	79,079
2025-06-24	16.650	16.650	16.500	16.650	16.650	53,050
2025-06-23	16.600	17.150	16.300	16.300	16.300	357,001
2025-06-20	16.900	17.900	16.750	17.050	17.050	1,725,077
2025-06-19	16.200	16.700	16.000	16.300	16.300	204,000
2025-06-18	16.300	16.300	16.000	16.150	16.150	27,008
2025-06-17	16.050	16.300	16.050	16.300	16.300	23,000
2025-06-16	15.800	16.350	15.800	16.250	16.250	25,000
2025-06-13	16.300	16.300	16.050	16.200	16.200	52,100
2025-06-12	16.250	16.450	16.100	16.350	16.350	51,000
2025-06-11	16.250	16.300	16.100	16.150	16.150	29,020
2025-06-10	16.100	16.350	16.100	16.250	16.250	16,000
2025-06-09	16.350	16.350	16.050	16.100	16.100	75,057
2025-06-06	16.650	16.650	16.350	16.450	16.450	48,132
2025-06-05	16.850	16.850	16.500	16.600	16.600	75,070
2025-06-04	16.600	16.800	16.600	16.800	16.800	105,000
2025-06-03	16.750	16.950	16.500	16.500	16.500	169,010
2025-06-02	17.750	17.750	16.300	16.400	16.400	520,152
2025-05-29	18.500	18.500	17.800	18.050	18.050	344,000
2025-05-28	20.700	20.700	18.500	18.500	18.500	2,643,000
2025-05-27	18.850	18.850	18.850	18.850	18.850	399,477
2025-05-26	16.550	17.300	16.450	17.150	17.150	143,158
2025-05-23	16.250	16.850	16.250	16.700	16.700	57,171
2025-05-22	16.050	16.200	16.000	16.200	16.200	47,026
2025-05-21	16.500	16.500	16.200	16.400	16.400	40,000
2025-05-20	16.400	16.450	16.200	16.200	16.200	55,000
2025-05-19	16.400	16.650	16.150	16.200	16.200	87,000
2025-05-16	16.700	16.800	16.550	16.700	16.700	100,026
2025-05-15	16.600	16.700	16.450	16.600	16.600	118,000
2025-05-14	16.550	17.000	16.450	16.650	16.650	378,064
2025-05-13	16.400	16.500	16.150	16.250	16.250	68,010
2025-05-12	15.750	16.250	15.750	16.100	16.100	99,022
2025-05-09	16.200	16.300	15.700	15.800	15.800	152,000
2025-05-08	15.600	15.950	15.600	15.950	15.950	121,000
2025-05-07	15.500	15.650	15.450	15.550	15.550	77,010
2025-05-06	15.450	15.750	15.350	15.700	15.700	113,050
2025-05-05	17.350	17.550	15.250	15.750	15.750	530,077
2025-05-02	16.650	17.000	16.550	16.800	16.800	206,050

← NewerPage 6 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.