MicroBase Technology Corp. (TPEX:3184)
Taiwan · Delayed Price · Currency is TWD 14.15
-0.15 (-1.05%)
Jul 21, 2026, 1:19 PM CST
MicroBase Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 14.25 | 14.25 | 13.70 | 14.20 | - | -0.70% | 82,162 |
| 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 |
| Jun 24, 2026 | 17.50 | 17.60 | 16.25 | 17.25 | 17.01 | -1.15% | 443,541 |
| Jun 23, 2026 | 18.40 | 18.65 | 16.70 | 17.45 | 17.20 | -5.16% | 423,363 |
| Jun 22, 2026 | 17.60 | 18.40 | 16.40 | 18.40 | 18.14 | 4.55% | 524,466 |
| Jun 18, 2026 | 16.85 | 17.60 | 15.90 | 17.60 | 17.35 | -0.56% | 636,748 |
| Jun 17, 2026 | 17.15 | 18.00 | 15.80 | 17.70 | 17.45 | 3.51% | 506,730 |
| Jun 16, 2026 | 18.05 | 18.05 | 16.00 | 17.10 | 16.86 | -5.26% | 901,170 |
| Jun 15, 2026 | 18.60 | 19.40 | 17.10 | 18.05 | 17.80 | -2.70% | 419,646 |
| Jun 12, 2026 | 18.55 | 19.40 | 17.65 | 18.55 | 18.29 | 1.37% | 887,001 |
| Jun 11, 2026 | 19.30 | 20.00 | 17.80 | 18.30 | 18.04 | -9.18% | 806,450 |
| Jun 10, 2026 | 20.50 | 21.20 | 19.60 | 20.15 | 19.87 | -3.82% | 537,960 |
| Jun 9, 2026 | 22.10 | 22.10 | 20.05 | 20.95 | 20.66 | -4.56% | 551,562 |
| Jun 8, 2026 | 22.50 | 22.50 | 19.90 | 21.95 | 21.64 | -7.77% | 402,304 |
| Jun 5, 2026 | 24.20 | 25.30 | 22.30 | 23.80 | 23.47 | -1.04% | 578,807 |
| Jun 4, 2026 | 23.90 | 24.05 | 22.05 | 24.05 | 23.71 | - | 541,572 |
| Jun 3, 2026 | 23.60 | 25.45 | 23.40 | 24.05 | 23.71 | 1.91% | 1,440,085 |
| Jun 2, 2026 | 22.50 | 24.40 | 22.00 | 23.60 | 23.27 | 3.51% | 1,150,921 |
| Jun 1, 2026 | 21.90 | 22.95 | 21.50 | 22.80 | 22.48 | 3.17% | 728,541 |
| May 29, 2026 | 22.30 | 23.50 | 21.45 | 22.10 | 21.79 | 1.84% | 605,337 |
| May 28, 2026 | 22.80 | 22.80 | 20.85 | 21.70 | 21.39 | -3.56% | 709,977 |
| May 27, 2026 | 24.60 | 24.65 | 21.80 | 22.50 | 22.18 | -8.35% | 1,375,419 |
| May 26, 2026 | 25.50 | 26.20 | 23.70 | 24.55 | 24.20 | -2.96% | 911,296 |
| May 25, 2026 | 23.40 | 26.30 | 21.95 | 25.30 | 24.94 | 9.52% | 1,392,680 |
| May 22, 2026 | 24.40 | 24.40 | 21.90 | 23.10 | 22.78 | -4.15% | 2,136,949 |
| May 21, 2026 | 25.50 | 25.50 | 23.15 | 24.10 | 23.76 | -4.17% | 1,293,789 |
| May 20, 2026 | 26.30 | 26.50 | 24.85 | 25.15 | 24.80 | -3.64% | 741,049 |
| May 19, 2026 | 27.15 | 27.15 | 25.55 | 26.10 | 25.73 | -1.88% | 621,626 |
| May 18, 2026 | 25.50 | 27.00 | 25.40 | 26.60 | 26.23 | -2.56% | 924,489 |
| May 15, 2026 | 29.45 | 30.00 | 25.60 | 27.30 | 26.92 | -7.93% | 1,877,665 |
| May 14, 2026 | 30.70 | 31.50 | 28.05 | 29.65 | 29.23 | -2.63% | 2,186,168 |
| May 13, 2026 | 30.60 | 32.05 | 28.65 | 30.45 | 30.02 | -0.81% | 3,915,592 |
| May 12, 2026 | 28.30 | 32.00 | 25.90 | 30.70 | 30.27 | 8.87% | 3,291,335 |
| May 11, 2026 | 29.65 | 30.50 | 26.00 | 28.20 | 27.80 | -4.41% | 2,274,966 |