MicroBase Technology Corp. (TPEX:3184)
Taiwan · Delayed Price · Currency is TWD 13.25
0.00 (0.00%)
Sep 3, 2026, 1:41 PM CST
MicroBase Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13.25 | 13.60 | 12.80 | 12.90 | - | -2.64% | 106,345 |
| 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 |
| Jul 16, 2026 | 15.35 | 15.45 | 14.45 | 15.10 | 15.10 | -2.58% | 258,348 |
| Jul 15, 2026 | 15.30 | 16.00 | 14.00 | 15.50 | 15.50 | 1.31% | 252,978 |
| Jul 14, 2026 | 16.10 | 16.10 | 14.45 | 15.30 | 15.30 | -4.97% | 449,876 |
| Jul 13, 2026 | 15.70 | 16.50 | 15.20 | 16.10 | 16.10 | 3.68% | 208,272 |
| Jul 9, 2026 | 16.00 | 16.70 | 15.75 | 15.75 | 15.53 | -1.56% | 96,903 |
| Jul 8, 2026 | 16.45 | 16.55 | 15.00 | 16.00 | 15.78 | -2.44% | 253,575 |
| Jul 7, 2026 | 16.20 | 16.90 | 15.80 | 16.40 | 16.17 | -2.67% | 178,258 |
| Jul 6, 2026 | 17.15 | 18.40 | 16.20 | 16.85 | 16.61 | -2.32% | 392,218 |
| Jul 3, 2026 | 15.90 | 17.35 | 15.75 | 17.25 | 17.01 | 3.29% | 209,660 |
| Jul 2, 2026 | 15.80 | 16.70 | 15.05 | 16.70 | 16.47 | 3.73% | 116,910 |
| Jul 1, 2026 | 17.10 | 17.10 | 16.00 | 16.10 | 15.87 | -5.57% | 394,829 |
| Jun 30, 2026 | 16.10 | 17.05 | 16.10 | 17.05 | 16.81 | 5.25% | 158,851 |
| Jun 29, 2026 | 17.10 | 17.10 | 16.10 | 16.20 | 15.97 | -4.99% | 296,265 |
| Jun 26, 2026 | 17.20 | 17.20 | 16.10 | 17.05 | 16.81 | -0.87% | 425,015 |
| Jun 25, 2026 | 17.25 | 17.65 | 16.25 | 17.20 | 16.96 | -0.29% | 447,291 |