Microcosm Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.300	41.800	40.100	41.800	41.800	2,724,956
2026-10-15	38.000	38.000	37.900	38.000	38.000	3,915,862
2026-10-14	32.000	34.550	31.950	34.550	34.550	9,248,435
2026-10-13	31.450	31.650	30.400	31.450	31.450	1,057,485
2026-10-12	32.150	34.900	31.350	31.350	31.350	2,653,379
2026-10-08	30.500	32.400	30.400	32.000	32.000	2,400,816
2026-10-07	31.850	32.150	30.350	30.500	30.500	1,656,024
2026-10-06	32.200	34.000	30.600	32.100	32.100	3,211,335
2026-10-05	30.300	33.100	29.450	31.600	31.600	4,273,044
2026-10-02	29.250	30.550	29.200	30.100	30.100	1,625,364
2026-10-01	35.350	35.350	29.800	29.800	29.800	8,915,350
2026-09-30	29.700	32.150	29.500	32.150	32.150	2,562,050
2026-09-29	29.700	29.950	29.000	29.250	29.250	756,030
2026-09-24	28.050	30.150	28.000	30.000	30.000	2,046,730
2026-09-23	28.900	28.950	27.600	28.150	28.150	900,100
2026-09-22	30.350	30.400	28.300	28.800	28.800	1,652,950
2026-09-21	29.700	31.500	28.800	30.400	30.400	2,480,114
2026-09-18	29.350	30.000	29.100	29.200	29.200	873,105
2026-09-17	30.650	31.700	29.250	29.250	29.250	2,554,100
2026-09-16	28.100	30.500	27.850	30.500	30.500	2,194,098
2026-09-15	27.450	30.200	27.300	27.750	27.750	1,544,650
2026-09-14	29.600	30.950	28.000	28.000	28.000	1,741,233
2026-09-11	29.800	30.300	29.000	29.850	29.850	1,578,170
2026-09-10	29.150	30.900	29.100	30.450	30.450	3,678,322
2026-09-09	28.500	29.800	27.850	28.700	28.700	3,547,300
2026-09-08	26.400	28.850	26.250	28.300	28.300	4,381,620
2026-09-07	24.100	26.400	23.950	26.400	26.400	1,391,101
2026-09-04	24.650	24.650	23.700	24.000	24.000	385,040
2026-09-03	26.250	26.600	24.150	24.150	24.150	1,265,001
2026-09-02	23.550	26.050	23.550	26.050	26.050	954,151
2026-09-01	24.050	24.650	23.700	23.700	23.700	342,111
2026-08-31	24.300	24.900	23.300	23.650	23.650	633,075
2026-08-28	26.450	27.050	25.000	25.300	25.300	2,681,200
2026-08-27	22.900	24.600	22.400	24.600	24.600	1,119,201
2026-08-26	20.500	22.400	20.500	22.400	22.400	697,191
2026-08-25	20.450	20.450	20.000	20.400	20.400	50,000
2026-08-24	20.250	20.800	20.250	20.450	20.450	32,040
2026-08-21	20.900	20.950	20.250	20.300	20.300	57,000
2026-08-20	20.800	20.800	20.150	20.450	20.450	71,010
2026-08-19	20.400	20.400	20.150	20.150	20.150	64,500
2026-08-18	20.700	21.000	20.400	20.550	20.550	61,079
2026-08-17	20.700	20.950	20.350	20.700	20.700	71,000
2026-08-14	20.800	21.000	20.000	20.700	20.700	102,000
2026-08-13	21.200	21.200	20.600	20.600	20.600	151,035
2026-08-12	20.600	21.000	20.450	20.700	20.700	98,100
2026-08-11	21.100	21.100	20.350	20.650	20.650	71,092
2026-08-10	20.300	20.950	20.250	20.950	20.950	104,850
2026-08-07	20.450	20.550	20.300	20.400	20.400	61,000
2026-08-06	20.850	20.950	20.200	20.950	20.950	70,000
2026-08-05	20.600	21.350	20.600	21.100	21.100	150,050
2026-08-04	19.850	20.450	19.850	20.150	20.150	104,000
2026-08-03	20.000	20.350	20.000	20.150	20.150	150,005
2026-07-31	19.150	19.900	19.150	19.800	19.800	123,036
2026-07-30	18.900	19.450	18.450	18.600	18.600	217,000
2026-07-29	20.200	20.200	18.200	18.950	18.950	332,023
2026-07-28	21.350	21.350	20.100	20.200	20.200	121,000
2026-07-27	21.500	21.900	21.250	21.400	21.400	88,000
2026-07-24	21.800	22.650	21.650	21.800	21.800	111,165
2026-07-23	23.000	23.850	22.100	22.450	22.450	153,000
2026-07-22	22.550	23.350	22.400	23.000	23.000	198,010

Page 1 of 2 · 62 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.