Microcosm Technology Co., Ltd. (TPEX:3354)
Taiwan · Delayed Price · Currency is TWD 24.15
-1.90 (-7.29%)
Sep 3, 2026, 1:30 PM CST
Microcosm Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26.25 | 26.60 | 24.15 | 24.15 | 24.15 | -7.29% | 1,268,588 |
| Sep 2, 2026 | 23.55 | 26.05 | 23.55 | 26.05 | 26.05 | 9.92% | 959,161 |
| Sep 1, 2026 | 24.05 | 24.65 | 23.70 | 23.70 | 23.70 | 0.21% | 344,144 |
| Aug 31, 2026 | 24.30 | 24.90 | 23.30 | 23.65 | 23.65 | -6.52% | 638,495 |
| Aug 28, 2026 | 26.45 | 27.05 | 25.00 | 25.30 | 25.30 | 2.85% | 2,692,143 |
| Aug 27, 2026 | 22.90 | 24.60 | 22.40 | 24.60 | 24.60 | 9.82% | 1,123,907 |
| Aug 26, 2026 | 20.50 | 22.40 | 20.50 | 22.40 | 22.40 | 9.80% | 699,500 |
| Aug 25, 2026 | 20.45 | 20.45 | 20.00 | 20.40 | 20.40 | -0.24% | 50,595 |
| Aug 24, 2026 | 20.25 | 20.80 | 20.25 | 20.45 | 20.45 | 0.74% | 33,190 |
| Aug 21, 2026 | 20.90 | 20.95 | 20.25 | 20.30 | 20.30 | -0.73% | 58,335 |
| Aug 20, 2026 | 20.80 | 20.80 | 20.15 | 20.45 | 20.45 | 1.49% | 71,640 |
| Aug 19, 2026 | 20.40 | 20.40 | 20.15 | 20.15 | 20.15 | -1.95% | 64,724 |
| Aug 18, 2026 | 20.70 | 21.00 | 20.40 | 20.55 | 20.55 | -0.72% | 61,483 |
| Aug 17, 2026 | 20.70 | 20.95 | 20.35 | 20.70 | 20.70 | - | 71,454 |
| Aug 14, 2026 | 20.80 | 21.00 | 20.00 | 20.70 | 20.70 | 0.49% | 103,490 |
| Aug 13, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -0.48% | 151,348 |
| Aug 12, 2026 | 20.60 | 21.00 | 20.45 | 20.70 | 20.70 | 0.24% | 99,097 |
| Aug 11, 2026 | 21.10 | 21.10 | 20.35 | 20.65 | 20.65 | -1.43% | 71,308 |
| Aug 10, 2026 | 20.30 | 20.95 | 20.25 | 20.95 | 20.95 | 2.70% | 105,031 |
| Aug 7, 2026 | 20.45 | 20.55 | 20.30 | 20.40 | 20.40 | -2.63% | 62,067 |
| Aug 6, 2026 | 20.85 | 20.95 | 20.20 | 20.95 | 20.95 | -0.71% | 71,005 |
| Aug 5, 2026 | 20.60 | 21.35 | 20.60 | 21.10 | 21.10 | 4.71% | 151,470 |
| Aug 4, 2026 | 19.85 | 20.45 | 19.85 | 20.15 | 20.15 | - | 104,768 |
| Aug 3, 2026 | 20.00 | 20.35 | 20.00 | 20.15 | 20.15 | 1.77% | 150,721 |
| Jul 31, 2026 | 19.15 | 19.90 | 19.15 | 19.80 | 19.80 | 6.45% | 123,635 |
| Jul 30, 2026 | 18.90 | 19.45 | 18.45 | 18.60 | 18.60 | -1.85% | 217,317 |
| Jul 29, 2026 | 20.20 | 20.20 | 18.20 | 18.95 | 18.95 | -6.19% | 333,021 |
| Jul 28, 2026 | 21.35 | 21.35 | 20.10 | 20.20 | 20.20 | -5.61% | 123,342 |
| Jul 27, 2026 | 21.50 | 21.90 | 21.25 | 21.40 | 21.40 | -1.83% | 88,390 |
| Jul 24, 2026 | 21.80 | 22.65 | 21.65 | 21.80 | 21.80 | -2.90% | 112,429 |
| Jul 23, 2026 | 23.00 | 23.85 | 22.10 | 22.45 | 22.45 | -2.39% | 154,069 |
| Jul 22, 2026 | 22.55 | 23.35 | 22.40 | 23.00 | 23.00 | 2.68% | 200,066 |
| Jul 21, 2026 | 21.80 | 23.30 | 21.80 | 22.40 | 22.40 | 3.23% | 265,222 |
| Jul 20, 2026 | 21.90 | 22.65 | 20.30 | 21.70 | 21.70 | -0.91% | 307,534 |
| Jul 17, 2026 | 23.40 | 23.50 | 21.90 | 21.90 | 21.90 | -9.88% | 438,935 |
| Jul 16, 2026 | 24.85 | 24.85 | 24.05 | 24.30 | 24.30 | -2.41% | 131,774 |
| Jul 15, 2026 | 24.65 | 25.20 | 24.40 | 24.90 | 24.90 | 1.63% | 114,949 |
| Jul 14, 2026 | 25.30 | 25.40 | 23.30 | 24.50 | 24.50 | -3.16% | 327,374 |
| Jul 13, 2026 | 26.20 | 26.75 | 25.25 | 25.30 | 25.30 | -4.35% | 307,598 |
| Jul 9, 2026 | 26.00 | 28.10 | 25.65 | 26.45 | 26.45 | 3.52% | 721,341 |
| Jul 8, 2026 | 26.30 | 26.35 | 25.55 | 25.55 | 25.55 | -2.29% | 227,502 |
| Jul 7, 2026 | 27.70 | 27.80 | 26.10 | 26.15 | 26.15 | -4.21% | 262,220 |
| Jul 6, 2026 | 27.60 | 28.65 | 27.25 | 27.30 | 27.30 | -0.73% | 363,462 |
| Jul 3, 2026 | 27.20 | 27.60 | 26.85 | 27.50 | 27.50 | 1.10% | 94,670 |
| Jul 2, 2026 | 26.95 | 27.30 | 26.60 | 27.20 | 27.20 | 0.93% | 183,431 |
| Jul 1, 2026 | 27.70 | 28.20 | 26.90 | 26.95 | 26.95 | -1.10% | 256,641 |
| Jun 30, 2026 | 26.65 | 28.20 | 26.45 | 27.25 | 27.25 | 3.81% | 399,389 |
| Jun 29, 2026 | 25.90 | 26.90 | 25.90 | 26.25 | 26.25 | 0.96% | 238,200 |
| Jun 26, 2026 | 27.40 | 27.40 | 25.80 | 26.00 | 26.00 | -3.88% | 360,374 |
| Jun 25, 2026 | 28.25 | 28.25 | 27.05 | 27.05 | 27.05 | -2.35% | 231,361 |