Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	20.350	20.350	19.750	19.850	19.850	88,103
2025-01-22	20.400	20.800	20.000	20.400	20.400	74,000
2025-01-21	19.950	20.250	19.950	20.250	20.250	104,000
2025-01-20	19.900	20.100	19.700	20.050	20.050	189,000
2025-01-17	20.700	20.900	19.850	20.050	20.050	105,000
2025-01-16	20.250	20.550	20.050	20.300	20.300	54,000
2025-01-15	20.700	20.700	19.950	20.200	20.200	133,000
2025-01-14	19.800	20.500	19.750	20.150	20.150	126,000
2025-01-13	20.700	20.700	19.500	19.800	19.800	224,000
2025-01-10	20.700	20.900	20.200	20.900	20.900	116,000
2025-01-09	20.900	20.900	20.050	20.050	20.050	186,000
2025-01-08	20.950	21.150	20.750	21.000	21.000	112,000
2025-01-07	22.450	22.750	20.850	20.850	20.850	298,000
2025-01-06	21.750	23.000	21.750	22.200	22.200	608,000
2025-01-03	21.700	21.850	21.350	21.350	21.350	162,000
2025-01-02	21.700	22.050	21.600	21.650	21.650	67,000
2024-12-31	21.700	22.000	21.600	21.900	21.900	56,000
2024-12-30	22.150	22.200	21.750	21.800	21.800	118,000
2024-12-27	22.400	22.450	22.200	22.200	22.200	72,000
2024-12-26	22.800	22.850	22.450	22.500	22.500	139,000
2024-12-25	22.550	22.650	22.350	22.650	22.650	84,000
2024-12-24	22.350	22.750	22.050	22.250	22.250	167,000
2024-12-23	21.800	22.450	21.800	22.200	22.200	129,000
2024-12-20	21.600	21.900	21.350	21.450	21.450	166,000
2024-12-19	21.700	21.700	21.250	21.600	21.600	86,000
2024-12-18	21.650	22.150	21.400	21.750	21.750	151,000
2024-12-17	21.500	22.050	21.500	21.650	21.650	197,000
2024-12-16	22.500	22.700	21.300	21.350	21.350	669,000
2024-12-13	22.950	22.950	22.200	22.200	22.200	408,000
2024-12-12	23.450	23.900	22.800	22.950	22.950	461,000
2024-12-11	23.500	23.850	23.400	23.600	23.600	191,000
2024-12-10	23.950	24.250	23.550	23.650	23.650	552,000
2024-12-09	24.450	24.500	23.900	23.900	23.900	597,000
2024-12-06	25.050	25.500	24.300	24.400	24.400	385,000
2024-12-05	25.300	25.650	24.400	24.700	24.700	337,000
2024-12-04	24.400	24.800	24.400	24.800	24.800	130,000
2024-12-03	24.600	24.850	24.350	24.600	24.600	195,000
2024-12-02	24.700	24.700	23.950	24.100	24.100	214,000
2024-11-29	24.350	24.600	24.000	24.400	24.400	186,000
2024-11-28	24.600	24.800	24.000	24.350	24.350	303,000
2024-11-27	25.600	25.650	24.600	24.600	24.600	335,000
2024-11-26	26.200	26.200	25.250	25.550	25.550	329,000
2024-11-25	26.050	27.850	25.800	25.800	25.800	1,498,000
2024-11-22	26.350	26.750	25.600	25.750	25.750	1,850,000
2024-11-21	24.250	26.550	24.250	26.550	26.550	1,315,000
2024-11-20	26.100	26.200	24.050	24.150	24.150	1,515,567
2024-11-19	23.900	25.700	23.900	25.700	25.700	801,000
2024-11-18	24.500	24.500	23.400	23.400	23.400	225,000
2024-11-15	25.100	25.300	24.200	24.500	24.500	333,000
2024-11-14	24.850	24.850	23.650	24.400	24.400	435,000
2024-11-13	24.400	24.850	24.200	24.500	24.500	230,000
2024-11-12	25.000	25.250	24.200	24.400	24.400	433,000
2024-11-11	26.100	26.100	24.600	24.950	24.950	627,000
2024-11-08	27.500	28.000	26.550	26.550	26.550	505,000
2024-11-07	26.400	27.300	26.400	26.800	26.800	320,000
2024-11-06	26.750	26.750	26.000	26.300	26.300	350,000
2024-11-05	26.100	26.850	26.100	26.350	26.350	415,000
2024-11-04	27.500	27.500	25.950	26.000	26.000	599,000
2024-11-01	27.000	27.900	26.400	27.300	27.300	642,000
2024-10-31	27.000	27.000	27.000	27.000	27.000	0

← NewerPage 8 of 21 · 1,222 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.