Microtips Technology Inc. (TPEX:3285)
Taiwan · Delayed Price · Currency is TWD 25.00
+0.25 (1.01%)
Sep 18, 2025, 1:23 PM CST
Microtips Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | - | 5,528 |
| Aug 11, 2025 | 24.35 | 25.20 | 24.35 | 25.00 | 25.00 | -0.79% | 14,041 |
| Aug 8, 2025 | 25.10 | 25.85 | 25.10 | 25.20 | 25.20 | 2.44% | 9,315 |
| Aug 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1,092 |
| Aug 6, 2025 | 24.10 | 24.60 | 24.10 | 24.60 | 24.60 | 2.07% | 10,127 |
| Aug 5, 2025 | 23.90 | 24.20 | 23.90 | 24.10 | 24.10 | -1.43% | 14,170 |
| Aug 4, 2025 | 24.50 | 24.50 | 24.25 | 24.45 | 24.45 | - | 3,300 |
| Aug 1, 2025 | 24.60 | 24.60 | 24.45 | 24.45 | 24.45 | -0.61% | 4,453 |
| Jul 31, 2025 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | -1.99% | 2,334 |
| Jul 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 2,447 |
| Jul 29, 2025 | 25.00 | 25.20 | 24.60 | 25.10 | 25.10 | 0.40% | 34,639 |
| Jul 28, 2025 | 25.30 | 25.40 | 24.85 | 25.00 | 25.00 | -1.19% | 110,547 |
| Jul 25, 2025 | 25.15 | 25.30 | 25.05 | 25.30 | 25.30 | 0.80% | 53,198 |
| Jul 24, 2025 | 24.50 | 25.85 | 24.50 | 25.10 | 25.10 | -0.20% | 19,994 |
| Jul 23, 2025 | 25.15 | 25.50 | 24.95 | 25.15 | 24.15 | 1.00% | 32,436 |
| Jul 22, 2025 | 25.15 | 25.15 | 24.85 | 24.90 | 23.91 | -0.99% | 3,490 |
| Jul 21, 2025 | 25.25 | 25.85 | 25.15 | 25.15 | 24.15 | 0.60% | 30,313 |
| Jul 18, 2025 | 25.10 | 25.30 | 25.00 | 25.00 | 24.01 | -1.96% | 8,258 |
| Jul 17, 2025 | 25.30 | 25.50 | 25.20 | 25.50 | 24.49 | 1.59% | 18,539 |
| Jul 16, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 24.10 | 2.03% | 2,392 |
| Jul 15, 2025 | 25.10 | 25.10 | 24.60 | 24.60 | 23.62 | 0.41% | 6,053 |
| Jul 14, 2025 | 24.60 | 24.75 | 24.50 | 24.50 | 23.53 | -0.61% | 8,000 |
| Jul 11, 2025 | 24.90 | 24.90 | 24.60 | 24.65 | 23.67 | -1.00% | 10,042 |