Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.650	17.000	16.550	16.800	16.800	206,050
2025-04-30	16.750	16.900	16.500	16.600	16.600	122,035
2025-04-29	16.300	16.700	16.250	16.600	16.600	141,079
2025-04-28	16.000	16.350	15.900	16.200	16.200	111,070
2025-04-25	16.050	16.150	16.000	16.100	16.100	37,084
2025-04-24	16.400	16.450	15.800	15.800	15.800	302,082
2025-04-23	16.500	16.850	16.050	16.250	16.250	565,185
2025-04-22	15.300	16.300	15.100	16.250	16.250	216,000
2025-04-21	16.350	16.350	15.600	15.650	15.650	164,252
2025-04-18	16.350	16.500	16.250	16.400	16.400	109,085
2025-04-17	16.500	17.050	16.200	16.250	16.250	141,100
2025-04-16	16.450	16.750	16.000	16.550	16.550	306,000
2025-04-15	16.400	17.500	16.100	16.400	16.400	1,818,261
2025-04-14	15.700	16.200	15.550	16.150	16.150	306,064
2025-04-11	15.300	15.350	14.750	15.200	15.200	300,300
2025-04-10	15.250	15.750	15.250	15.750	15.750	143,000
2025-04-09	15.350	15.700	14.350	14.350	14.350	638,010
2025-04-08	16.000	16.500	15.900	15.900	15.900	314,000
2025-04-07	17.650	17.650	17.650	17.650	17.650	27,087
2025-04-02	19.750	20.000	19.600	19.600	19.600	92,010
2025-04-01	19.300	20.150	19.300	19.700	19.700	587,021
2025-03-31	19.950	20.100	19.150	19.200	19.200	411,057
2025-03-28	21.400	21.400	20.350	20.500	20.500	315,035
2025-03-27	21.850	22.000	21.200	21.450	21.450	563,050
2025-03-26	22.800	24.100	22.200	22.400	22.400	4,199,210
2025-03-25	20.600	22.250	20.600	22.250	22.250	1,361,110
2025-03-24	20.350	20.350	20.200	20.250	20.250	69,460
2025-03-21	20.600	20.800	20.300	20.350	20.350	91,000
2025-03-20	20.050	20.950	20.050	20.300	20.300	210,000
2025-03-19	20.000	20.150	20.000	20.050	20.050	54,000
2025-03-18	20.100	20.250	20.100	20.200	20.200	41,045
2025-03-17	20.150	20.650	20.150	20.150	20.150	79,000
2025-03-14	20.100	20.150	19.850	20.050	20.050	40,000
2025-03-13	20.450	20.450	20.050	20.100	20.100	66,000
2025-03-12	20.700	21.300	20.500	20.500	20.500	197,006
2025-03-11	20.000	20.250	19.950	20.250	20.250	15,000
2025-03-10	20.050	20.300	19.900	20.000	20.000	26,000
2025-03-07	20.500	20.500	20.050	20.100	20.100	47,000
2025-03-06	21.100	21.150	20.450	20.500	20.500	170,042
2025-03-05	20.200	20.600	20.200	20.600	20.600	51,010
2025-03-04	19.550	20.350	19.500	20.150	20.150	150,015
2025-03-03	20.200	20.200	19.600	19.850	19.850	102,000
2025-02-27	20.750	20.750	20.200	20.200	20.200	78,070
2025-02-26	21.000	21.000	20.500	20.650	20.650	123,300
2025-02-25	21.150	21.250	20.950	21.100	21.100	54,000
2025-02-24	21.000	21.250	20.950	21.150	21.150	51,000
2025-02-21	21.450	21.450	21.000	21.200	21.200	140,000
2025-02-20	21.700	21.700	21.350	21.450	21.450	109,024
2025-02-19	21.850	22.000	21.550	21.750	21.750	82,000
2025-02-18	22.150	22.300	21.500	21.500	21.500	100,050
2025-02-17	22.000	22.000	21.400	21.550	21.550	34,000
2025-02-14	21.500	21.700	21.400	21.600	21.600	55,045
2025-02-13	21.300	21.750	21.200	21.700	21.700	155,000
2025-02-12	21.300	21.500	21.050	21.300	21.300	166,000
2025-02-11	21.300	21.500	20.900	21.000	21.000	89,019
2025-02-10	21.600	21.600	21.050	21.200	21.200	82,120
2025-02-07	21.100	21.500	20.850	21.300	21.300	224,000
2025-02-06	21.700	21.700	20.800	20.800	20.800	808,000
2025-02-05	20.000	21.550	20.000	21.550	21.550	442,000
2025-02-04	19.850	19.850	19.350	19.600	19.600	73,150

← NewerPage 7 of 21 · 1,225 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.