Microtips Technology Inc. (TPEX:3285)
Taiwan · Delayed Price · Currency is TWD 27.20
-0.75 (-2.68%)
Oct 28, 2025, 2:31 PM CST
Microtips Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.05 | 28.40 | 27.05 | 27.40 | 27.40 | 1.29% | 48,382 |
| Oct 22, 2025 | 27.25 | 27.30 | 27.00 | 27.05 | 27.05 | -1.99% | 17,681 |
| Oct 21, 2025 | 27.60 | 27.70 | 27.50 | 27.60 | 27.60 | - | 30,292 |
| Oct 20, 2025 | 27.45 | 27.85 | 27.10 | 27.60 | 27.60 | 0.55% | 20,199 |
| Oct 17, 2025 | 28.50 | 28.50 | 27.40 | 27.45 | 27.45 | -0.90% | 16,380 |
| Oct 16, 2025 | 27.90 | 27.90 | 27.55 | 27.70 | 27.70 | -0.18% | 13,748 |
| Oct 15, 2025 | 27.80 | 28.70 | 27.75 | 27.75 | 27.75 | - | 12,326 |
| Oct 14, 2025 | 27.50 | 28.00 | 27.10 | 27.75 | 27.75 | 1.09% | 24,632 |
| Oct 13, 2025 | 27.05 | 27.60 | 27.00 | 27.45 | 27.45 | 0.92% | 19,990 |
| Oct 9, 2025 | 27.10 | 27.25 | 27.00 | 27.20 | 27.20 | 0.55% | 17,398 |
| Oct 8, 2025 | 28.05 | 28.05 | 27.05 | 27.05 | 27.05 | -3.57% | 59,480 |
| Oct 7, 2025 | 28.60 | 28.60 | 28.05 | 28.05 | 28.05 | -1.92% | 52,522 |
| Oct 3, 2025 | 28.25 | 28.70 | 28.25 | 28.60 | 28.60 | 2.14% | 32,782 |
| Oct 2, 2025 | 29.35 | 29.35 | 28.00 | 28.00 | 28.00 | -4.60% | 97,302 |
| Oct 1, 2025 | 30.95 | 30.95 | 29.20 | 29.35 | 29.35 | -1.18% | 105,330 |
| Sep 30, 2025 | 31.10 | 31.10 | 29.50 | 29.70 | 29.70 | -4.50% | 178,224 |
| Sep 29, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Sep 26, 2025 | 31.70 | 31.70 | 30.75 | 31.10 | 31.10 | -1.89% | 157,573 |
| Sep 25, 2025 | 31.90 | 32.65 | 30.60 | 31.70 | 31.70 | -0.63% | 614,168 |
| Sep 24, 2025 | 29.35 | 31.90 | 29.35 | 31.90 | 31.90 | 10.00% | 791,824 |
| Sep 23, 2025 | 30.00 | 30.00 | 27.70 | 29.00 | 29.00 | -3.49% | 505,198 |
| Sep 22, 2025 | 28.45 | 30.25 | 28.45 | 30.05 | 30.05 | 9.27% | 897,135 |
| Sep 19, 2025 | 25.40 | 27.50 | 25.40 | 27.50 | 27.50 | 10.00% | 391,765 |
| Sep 18, 2025 | 24.70 | 25.00 | 24.35 | 25.00 | 25.00 | 1.01% | 43,315 |
| Sep 17, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | -0.80% | 5,403 |
| Sep 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 26,535 |
| Sep 15, 2025 | 24.65 | 24.95 | 24.65 | 24.95 | 24.95 | 1.22% | 26,215 |
| Sep 12, 2025 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | -1.40% | 13,770 |
| Sep 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 1,367 |
| Sep 10, 2025 | 25.00 | 25.70 | 24.90 | 25.10 | 25.10 | 1.21% | 46,224 |
| Sep 9, 2025 | 24.75 | 25.00 | 24.75 | 24.80 | 24.80 | -1.78% | 9,492 |
| Sep 8, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.20% | 8,611 |
| Sep 5, 2025 | 25.55 | 25.55 | 25.10 | 25.30 | 25.30 | 2.22% | 50,091 |
| Sep 4, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | -0.80% | 2,418 |
| Sep 3, 2025 | 24.70 | 24.95 | 24.65 | 24.95 | 24.95 | 0.60% | 8,033 |
| Sep 2, 2025 | 24.75 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 10,344 |
| Sep 1, 2025 | 24.85 | 25.00 | 24.80 | 25.00 | 25.00 | - | 5,358 |
| Aug 29, 2025 | 24.95 | 25.60 | 24.95 | 25.00 | 25.00 | 0.20% | 29,330 |
| Aug 28, 2025 | 24.95 | 25.00 | 24.80 | 24.95 | 24.95 | -0.20% | 7,225 |
| Aug 27, 2025 | 25.00 | 25.10 | 24.80 | 25.00 | 25.00 | -0.79% | 24,833 |
| Aug 26, 2025 | 25.50 | 25.50 | 25.10 | 25.20 | 25.20 | -0.20% | 8,185 |
| Aug 25, 2025 | 25.65 | 25.70 | 25.25 | 25.25 | 25.25 | 1.00% | 7,104 |
| Aug 22, 2025 | 25.15 | 25.20 | 25.00 | 25.00 | 25.00 | -0.60% | 11,302 |
| Aug 21, 2025 | 25.50 | 25.55 | 24.90 | 25.15 | 25.15 | 0.20% | 24,007 |
| Aug 20, 2025 | 25.05 | 25.20 | 24.75 | 25.10 | 25.10 | -0.20% | 33,229 |
| Aug 19, 2025 | 25.20 | 25.70 | 25.15 | 25.15 | 25.15 | -0.20% | 18,970 |
| Aug 18, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | 14,461 |
| Aug 15, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 0.59% | 2,140 |
| Aug 14, 2025 | 25.80 | 25.80 | 25.10 | 25.45 | 25.45 | -0.59% | 15,956 |
| Aug 13, 2025 | 25.10 | 25.70 | 24.75 | 25.60 | 25.60 | 2.40% | 33,633 |