Microcosm Technology Co., Ltd. (TPEX:3354)
Taiwan · Delayed Price · Currency is TWD 28.60
-0.50 (-1.72%)
Jan 23, 2026, 1:30 PM CST
Microcosm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.30 | 29.45 | 28.50 | 28.60 | 28.60 | -1.72% | 735,420 |
| Jan 22, 2026 | 30.05 | 30.75 | 28.80 | 29.10 | 29.10 | -2.02% | 1,495,767 |
| Jan 21, 2026 | 29.85 | 32.80 | 29.25 | 29.70 | 29.70 | -1.98% | 3,109,888 |
| Jan 20, 2026 | 29.60 | 30.90 | 29.30 | 30.30 | 30.30 | 1.51% | 1,687,894 |
| Jan 19, 2026 | 30.55 | 31.80 | 29.60 | 29.85 | 29.85 | -3.86% | 3,014,019 |
| Jan 16, 2026 | 32.80 | 35.40 | 31.05 | 31.05 | 31.05 | -3.57% | 9,194,123 |
| Jan 15, 2026 | 29.30 | 32.20 | 28.60 | 32.20 | 32.20 | 9.90% | 5,794,363 |
| Jan 14, 2026 | 30.00 | 30.40 | 29.10 | 29.30 | 29.30 | -0.34% | 1,213,162 |
| Jan 13, 2026 | 29.15 | 30.00 | 27.90 | 29.40 | 29.40 | 2.26% | 872,308 |
| Jan 12, 2026 | 27.20 | 29.10 | 26.80 | 28.75 | 28.75 | 7.88% | 847,971 |
| Jan 9, 2026 | 26.80 | 27.20 | 26.55 | 26.65 | 26.65 | 0.19% | 291,869 |
| Jan 8, 2026 | 27.10 | 27.25 | 26.60 | 26.60 | 26.60 | -1.85% | 337,568 |
| Jan 7, 2026 | 26.55 | 27.50 | 26.55 | 27.10 | 27.10 | -0.37% | 452,684 |
| Jan 6, 2026 | 27.50 | 27.50 | 26.50 | 27.20 | 27.20 | -1.09% | 616,075 |
| Jan 5, 2026 | 28.50 | 28.50 | 27.20 | 27.50 | 27.50 | -4.35% | 954,505 |
| Jan 2, 2026 | 29.50 | 29.50 | 28.60 | 28.75 | 28.75 | 0.17% | 563,543 |
| Dec 31, 2025 | 29.50 | 29.90 | 28.25 | 28.70 | 28.70 | -2.71% | 1,382,802 |
| Dec 30, 2025 | 34.10 | 34.20 | 29.35 | 29.50 | 29.50 | -5.30% | 12,705,293 |
| Dec 29, 2025 | 29.85 | 31.15 | 28.80 | 31.15 | 31.15 | 9.88% | 7,351,855 |
| Dec 26, 2025 | 26.30 | 28.35 | 26.05 | 28.35 | 28.35 | 9.88% | 3,936,586 |
| Dec 24, 2025 | 25.65 | 27.50 | 25.00 | 25.80 | 25.80 | 3.20% | 6,607,074 |
| Dec 23, 2025 | 23.45 | 25.00 | 22.50 | 25.00 | 25.00 | 9.89% | 5,274,400 |
| Dec 22, 2025 | 20.70 | 22.75 | 20.60 | 22.75 | 22.75 | 9.90% | 2,801,491 |
| Dec 19, 2025 | 21.45 | 21.75 | 20.35 | 20.70 | 20.70 | -3.50% | 2,144,005 |
| Dec 18, 2025 | 20.20 | 21.45 | 19.80 | 21.45 | 21.45 | 10.00% | 1,701,543 |
| Dec 17, 2025 | 20.25 | 20.25 | 19.50 | 19.50 | 19.50 | -2.26% | 241,059 |
| Dec 16, 2025 | 20.35 | 20.75 | 19.40 | 19.95 | 19.95 | -3.62% | 374,331 |
| Dec 15, 2025 | 20.85 | 21.00 | 20.25 | 20.70 | 20.70 | -2.13% | 289,411 |
| Dec 12, 2025 | 21.45 | 21.60 | 20.55 | 21.15 | 21.15 | 1.68% | 627,894 |
| Dec 11, 2025 | 20.70 | 21.45 | 20.10 | 20.80 | 20.80 | 0.97% | 662,051 |
| Dec 10, 2025 | 21.80 | 22.55 | 20.50 | 20.60 | 20.60 | -3.51% | 1,302,904 |
| Dec 9, 2025 | 21.00 | 21.50 | 20.05 | 21.35 | 21.35 | 1.18% | 1,007,941 |
| Dec 8, 2025 | 21.10 | 22.25 | 20.80 | 21.10 | 21.10 | 1.44% | 1,946,093 |
| Dec 5, 2025 | 22.60 | 23.35 | 20.40 | 20.80 | 20.80 | -7.35% | 5,259,384 |
| Dec 4, 2025 | 21.85 | 22.45 | 21.50 | 22.45 | 22.45 | 9.78% | 1,927,641 |
| Dec 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 9.95% | 616,255 |
| Dec 2, 2025 | 17.00 | 18.60 | 16.95 | 18.60 | 18.60 | 9.73% | 693,098 |
| Dec 1, 2025 | 16.90 | 17.00 | 16.75 | 16.95 | 16.95 | - | 66,292 |
| Nov 28, 2025 | 16.85 | 17.00 | 16.55 | 16.95 | 16.95 | 1.19% | 126,161 |
| Nov 27, 2025 | 16.30 | 17.35 | 16.20 | 16.75 | 16.75 | 4.36% | 272,541 |
| Nov 26, 2025 | 15.90 | 16.20 | 15.90 | 16.05 | 16.05 | 1.26% | 43,517 |
| Nov 25, 2025 | 15.55 | 16.05 | 15.50 | 15.85 | 15.85 | 2.26% | 29,221 |
| Nov 24, 2025 | 15.25 | 15.50 | 15.20 | 15.50 | 15.50 | -1.27% | 67,556 |
| Nov 21, 2025 | 15.40 | 15.70 | 15.20 | 15.70 | 15.70 | -0.32% | 33,946 |
| Nov 20, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | 1.61% | 6,000 |
| Nov 19, 2025 | 15.70 | 15.95 | 15.30 | 15.50 | 15.50 | -1.90% | 172,557 |
| Nov 18, 2025 | 16.15 | 16.15 | 15.65 | 15.80 | 15.80 | -4.24% | 52,332 |
| Nov 17, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 32,491 |
| Nov 14, 2025 | 16.60 | 16.85 | 16.55 | 16.70 | 16.70 | - | 30,119 |
| Nov 13, 2025 | 16.60 | 16.80 | 16.50 | 16.70 | 16.70 | -1.18% | 71,813 |