Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.700	27.850	27.000	27.000	27.000	750,000
2024-10-29	28.900	29.750	27.500	27.500	27.500	1,831,000
2024-10-28	29.450	29.450	27.500	28.050	28.050	1,139,000
2024-10-25	30.550	31.000	29.200	29.200	29.200	1,503,000
2024-10-24	32.100	32.100	30.000	30.000	30.000	2,383,000
2024-10-23	31.600	33.150	30.850	31.850	31.850	3,689,000
2024-10-22	33.950	35.500	31.750	32.000	32.000	13,789,000
2024-10-21	30.850	33.100	29.850	33.100	33.100	12,514,000
2024-10-18	28.050	30.900	27.550	30.100	30.100	5,868,000
2024-10-17	28.750	29.600	28.100	28.100	28.100	1,346,000
2024-10-16	28.100	29.900	27.300	28.500	28.500	2,934,000
2024-10-15	28.250	30.350	26.650	27.950	27.950	6,455,000
2024-10-14	25.300	27.600	24.750	27.600	27.600	1,414,000
2024-10-11	27.200	27.900	24.500	25.100	25.100	1,568,000
2024-10-09	27.150	28.300	26.000	26.600	26.600	1,475,000
2024-10-08	29.150	29.500	27.750	27.750	27.750	1,333,000
2024-10-07	30.400	31.000	29.600	30.800	30.800	682,000
2024-10-04	29.900	30.800	29.900	30.400	30.400	591,000
2024-10-03	29.750	29.750	29.750	29.750	29.750	0
2024-10-02	29.750	29.750	29.750	29.750	29.750	0
2024-10-01	30.000	30.200	29.300	29.750	29.750	478,000
2024-09-30	29.800	30.500	29.550	30.000	30.000	464,000
2024-09-27	29.950	30.400	29.600	29.950	29.950	501,000
2024-09-26	30.850	30.850	29.100	29.400	29.400	758,000
2024-09-25	31.250	31.250	30.050	30.050	30.050	579,000
2024-09-24	31.900	31.900	30.200	30.600	30.600	847,000
2024-09-23	31.000	31.000	29.500	31.000	31.000	2,142,000
2024-09-20	33.500	34.600	31.000	31.000	31.000	16,644,000
2024-09-19	29.100	31.500	28.950	31.500	31.500	5,622,000
2024-09-18	28.650	28.650	28.050	28.650	28.650	2,629,000
2024-09-16	24.400	26.050	24.400	26.050	26.050	6,698,000
2024-09-13	21.650	23.700	21.650	23.700	23.700	2,922,000
2024-09-12	21.650	22.250	21.200	21.550	21.550	900,000
2024-09-11	23.550	24.350	21.700	21.700	21.700	3,599,000
2024-09-10	21.500	23.150	21.400	23.150	23.150	2,471,000
2024-09-09	21.800	22.550	21.000	21.050	21.050	1,242,000
2024-09-06	22.450	23.800	21.450	22.900	22.900	3,765,000
2024-09-05	20.200	21.650	20.150	21.650	21.650	1,363,000
2024-09-04	20.300	20.300	19.300	19.700	19.700	134,000
2024-09-03	20.700	20.750	20.250	20.350	20.350	120,000
2024-09-02	21.350	21.350	20.650	20.700	20.700	56,000
2024-08-30	20.750	21.800	20.750	21.100	21.100	258,000
2024-08-29	20.400	20.600	20.250	20.450	20.450	91,000
2024-08-28	20.300	20.450	20.100	20.450	20.450	74,000
2024-08-27	20.450	20.450	19.900	20.050	20.050	36,000
2024-08-26	20.200	20.450	20.050	20.300	20.300	60,000
2024-08-23	20.250	20.250	19.700	20.000	20.000	63,000
2024-08-22	19.800	20.050	19.700	20.000	20.000	52,000
2024-08-21	20.100	20.100	19.700	19.900	19.900	52,000
2024-08-20	19.950	20.250	19.750	19.750	19.750	155,000
2024-08-19	19.150	20.000	19.150	19.550	19.550	141,000
2024-08-16	19.000	19.300	18.950	19.000	19.000	72,000
2024-08-15	18.950	18.950	18.600	18.950	18.950	79,000
2024-08-14	18.800	19.200	18.650	18.650	18.650	39,000
2024-08-13	18.850	19.000	18.700	18.800	18.800	48,000
2024-08-12	19.750	19.750	18.850	18.850	18.850	213,000
2024-08-09	18.700	18.850	18.600	18.650	18.650	54,000
2024-08-08	18.400	18.650	18.300	18.450	18.450	37,000
2024-08-07	17.700	18.900	17.650	18.750	18.750	120,000
2024-08-06	17.800	17.800	16.350	17.600	17.600	167,000

← NewerPage 9 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.