MicroBase Technology Corp. (TPEX:3184)
Taiwan · Delayed Price · Currency is TWD 17.75
+0.15 (0.85%)
Sep 24, 2026, 2:58 PM CST
MicroBase Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.70 | 17.75 | 16.90 | 17.75 | 17.75 | 0.85% | 135,478 |
| Sep 23, 2026 | 17.90 | 17.90 | 16.90 | 17.60 | 17.60 | -1.12% | 409,084 |
| Sep 22, 2026 | 18.00 | 18.10 | 17.30 | 17.80 | 17.80 | -0.56% | 240,663 |
| Sep 21, 2026 | 18.40 | 18.40 | 17.25 | 17.90 | 17.90 | -2.45% | 392,299 |
| Sep 18, 2026 | 18.40 | 18.90 | 17.40 | 18.35 | 18.35 | - | 182,643 |
| Sep 17, 2026 | 18.20 | 19.10 | 17.45 | 18.35 | 18.35 | 1.10% | 266,379 |
| Sep 16, 2026 | 18.00 | 18.20 | 17.10 | 18.15 | 18.15 | 4.91% | 353,847 |
| Sep 15, 2026 | 18.50 | 18.65 | 17.20 | 17.30 | 17.30 | -6.49% | 234,996 |
| Sep 14, 2026 | 18.45 | 19.40 | 17.30 | 18.50 | 18.50 | 0.27% | 442,024 |
| Sep 11, 2026 | 19.55 | 19.55 | 17.60 | 18.45 | 18.45 | -5.14% | 810,406 |
| Sep 10, 2026 | 19.50 | 21.10 | 18.45 | 19.45 | 19.45 | -0.26% | 908,241 |
| Sep 9, 2026 | 22.90 | 23.00 | 19.40 | 19.50 | 19.50 | -15.58% | 2,266,570 |
| Sep 8, 2026 | 24.10 | 27.00 | 22.70 | 23.10 | 23.10 | -3.75% | 4,203,314 |
| Sep 7, 2026 | 18.40 | 24.40 | 17.60 | 24.00 | 24.00 | 29.38% | 4,056,667 |
| Sep 4, 2026 | 13.00 | 19.85 | 12.95 | 18.55 | 18.55 | 42.69% | 2,078,122 |
| Sep 3, 2026 | 13.25 | 13.60 | 12.50 | 13.00 | 13.00 | -1.89% | 123,559 |
| Sep 2, 2026 | 13.10 | 13.30 | 12.90 | 13.25 | 13.25 | 1.15% | 99,791 |
| Sep 1, 2026 | 13.50 | 13.50 | 12.55 | 13.10 | 13.10 | -2.96% | 126,466 |
| Aug 31, 2026 | 13.55 | 13.65 | 13.00 | 13.50 | 13.50 | -0.37% | 105,390 |
| Aug 28, 2026 | 13.25 | 13.60 | 12.65 | 13.55 | 13.55 | 2.26% | 248,186 |
| Aug 27, 2026 | 13.30 | 13.30 | 12.50 | 13.25 | 13.25 | 3.11% | 202,390 |
| Aug 26, 2026 | 13.45 | 13.45 | 12.60 | 12.85 | 12.85 | -4.46% | 94,792 |
| Aug 25, 2026 | 12.95 | 13.50 | 12.45 | 13.45 | 13.45 | 3.86% | 192,352 |
| Aug 24, 2026 | 13.00 | 13.00 | 12.40 | 12.95 | 12.95 | 0.39% | 60,019 |
| Aug 21, 2026 | 13.00 | 13.05 | 12.50 | 12.90 | 12.90 | -0.39% | 38,059 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.50 | 12.95 | 12.95 | -0.38% | 39,807 |
| Aug 19, 2026 | 12.90 | 13.00 | 12.45 | 13.00 | 13.00 | 0.78% | 58,327 |
| Aug 18, 2026 | 13.30 | 13.45 | 12.55 | 12.90 | 12.90 | -0.39% | 109,843 |
| Aug 17, 2026 | 13.25 | 13.25 | 12.60 | 12.95 | 12.95 | -1.89% | 163,341 |
| Aug 14, 2026 | 13.50 | 13.50 | 12.75 | 13.20 | 13.20 | -1.86% | 131,824 |
| Aug 13, 2026 | 13.10 | 13.55 | 12.95 | 13.45 | 13.45 | -1.47% | 53,330 |
| Aug 12, 2026 | 13.75 | 13.75 | 13.00 | 13.65 | 13.65 | -0.73% | 124,913 |
| Aug 11, 2026 | 13.65 | 13.75 | 13.10 | 13.75 | 13.75 | -3.51% | 111,119 |
| Aug 10, 2026 | 13.40 | 14.25 | 12.95 | 14.25 | 14.25 | 10.04% | 113,630 |
| Aug 7, 2026 | 13.55 | 13.55 | 12.85 | 12.95 | 12.95 | - | 184,561 |
| Aug 6, 2026 | 13.55 | 13.55 | 12.90 | 12.95 | 12.95 | -4.43% | 32,057 |
| Aug 5, 2026 | 13.60 | 13.60 | 13.00 | 13.55 | 13.55 | 3.44% | 125,091 |
| Aug 4, 2026 | 13.00 | 13.70 | 12.85 | 13.10 | 13.10 | -4.03% | 157,130 |
| Aug 3, 2026 | 13.65 | 14.20 | 12.60 | 13.65 | 13.65 | - | 91,605 |
| Jul 31, 2026 | 12.50 | 14.20 | 12.50 | 13.65 | 13.65 | 11.43% | 251,817 |
| Jul 30, 2026 | 12.50 | 13.45 | 11.95 | 12.25 | 12.25 | -2.00% | 139,907 |
| Jul 29, 2026 | 12.95 | 13.00 | 11.80 | 12.50 | 12.50 | -8.09% | 239,919 |
| Jul 28, 2026 | 13.95 | 13.95 | 12.95 | 13.60 | 13.60 | -2.86% | 229,355 |
| Jul 27, 2026 | 14.00 | 14.10 | 13.45 | 14.00 | 14.00 | -0.36% | 45,034 |
| Jul 24, 2026 | 15.00 | 15.00 | 13.30 | 14.05 | 14.05 | -6.64% | 118,032 |
| Jul 23, 2026 | 14.20 | 15.05 | 13.00 | 15.05 | 15.05 | 7.50% | 361,120 |
| Jul 22, 2026 | 14.15 | 14.15 | 13.45 | 14.00 | 14.00 | -0.71% | 151,603 |
| Jul 21, 2026 | 14.25 | 14.25 | 13.60 | 14.10 | 14.10 | -1.40% | 199,372 |
| Jul 20, 2026 | 14.55 | 14.55 | 13.00 | 14.30 | 14.30 | -2.05% | 257,408 |
| Jul 17, 2026 | 14.50 | 15.05 | 14.15 | 14.60 | 14.60 | -3.31% | 273,140 |