Microcosm Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 55.000 | 55.500 | 49.950 | 49.950 | 49.950 | 4,058,090 |
| 2026-10-21 | 55.200 | 55.500 | 53.500 | 55.500 | 55.500 | 2,694,315 |
| 2026-10-20 | 47.500 | 50.500 | 46.500 | 50.500 | 50.500 | 23,891,065 |
| 2026-10-19 | 45.950 | 45.950 | 43.500 | 45.950 | 45.950 | 3,809,416 |
| 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 |
Page 1 of 1 · 19 trading days
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.