Microcosm Technology Co., Ltd. (TPEX:3354)
Taiwan · Delayed Price · Currency is TWD 27.25
-0.85 (-3.02%)
At close: Apr 24, 2026
Microcosm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28.80 | 29.85 | 27.10 | 27.25 | 27.25 | -3.02% | 742,238 |
| Apr 23, 2026 | 30.45 | 31.00 | 27.00 | 28.10 | 28.10 | -6.33% | 1,236,938 |
| Apr 22, 2026 | 29.80 | 32.00 | 29.80 | 30.00 | 30.00 | 1.35% | 1,699,722 |
| Apr 21, 2026 | 33.30 | 34.00 | 29.60 | 29.60 | 29.60 | -4.36% | 7,569,471 |
| Apr 20, 2026 | 28.70 | 30.95 | 28.15 | 30.95 | 30.95 | 9.95% | 1,869,351 |
| Apr 17, 2026 | 28.05 | 28.75 | 27.90 | 28.15 | 28.15 | 0.54% | 621,749 |
| Apr 16, 2026 | 27.45 | 29.45 | 27.20 | 28.00 | 28.00 | 2.56% | 1,691,086 |
| Apr 15, 2026 | 27.30 | 28.20 | 26.50 | 27.30 | 27.30 | 0.92% | 575,595 |
| Apr 14, 2026 | 27.95 | 28.65 | 27.00 | 27.05 | 27.05 | -1.99% | 837,075 |
| Apr 13, 2026 | 25.60 | 28.25 | 25.40 | 27.60 | 27.60 | 7.39% | 1,362,304 |
| Apr 10, 2026 | 25.25 | 25.80 | 24.55 | 25.70 | 25.70 | 3.21% | 261,848 |
| Apr 9, 2026 | 25.40 | 25.60 | 24.80 | 24.90 | 24.90 | -2.16% | 274,913 |
| Apr 8, 2026 | 24.45 | 25.85 | 24.35 | 25.45 | 25.45 | 5.82% | 429,514 |
| Apr 7, 2026 | 24.70 | 25.20 | 24.05 | 24.05 | 24.05 | -2.63% | 238,356 |
| Apr 2, 2026 | 24.45 | 25.10 | 24.40 | 24.70 | 24.70 | 1.23% | 281,699 |
| Apr 1, 2026 | 24.20 | 25.00 | 24.20 | 24.40 | 24.40 | 2.95% | 390,698 |
| Mar 31, 2026 | 24.70 | 24.85 | 23.60 | 23.70 | 23.70 | -3.07% | 449,374 |
| Mar 30, 2026 | 25.05 | 25.05 | 23.95 | 24.45 | 24.45 | -3.36% | 398,882 |
| Mar 27, 2026 | 24.80 | 25.60 | 24.75 | 25.30 | 25.30 | -1.56% | 492,395 |
| Mar 26, 2026 | 27.55 | 27.55 | 25.70 | 25.70 | 25.70 | -6.72% | 618,150 |
| Mar 25, 2026 | 27.00 | 27.85 | 26.90 | 27.55 | 27.55 | 5.35% | 374,946 |
| Mar 24, 2026 | 27.30 | 27.75 | 26.10 | 26.15 | 26.15 | -2.43% | 457,900 |
| Mar 23, 2026 | 26.80 | 27.90 | 26.15 | 26.80 | 26.80 | -4.96% | 655,533 |
| Mar 20, 2026 | 28.45 | 29.60 | 28.10 | 28.20 | 28.20 | -0.88% | 664,254 |
| Mar 19, 2026 | 28.90 | 29.85 | 28.25 | 28.45 | 28.45 | -2.57% | 771,830 |
| Mar 18, 2026 | 29.45 | 29.70 | 28.55 | 29.20 | 29.20 | 0.17% | 819,255 |
| Mar 17, 2026 | 30.35 | 31.30 | 28.80 | 29.15 | 29.15 | -2.83% | 1,738,220 |
| Mar 16, 2026 | 32.45 | 32.85 | 29.65 | 30.00 | 30.00 | -7.55% | 3,026,453 |
| Mar 13, 2026 | 30.10 | 33.20 | 28.75 | 32.45 | 32.45 | 6.57% | 8,217,449 |
| Mar 12, 2026 | 27.70 | 30.45 | 26.95 | 30.45 | 30.45 | 9.93% | 2,487,906 |
| Mar 11, 2026 | 27.20 | 28.50 | 26.90 | 27.70 | 27.70 | 2.03% | 857,976 |
| Mar 10, 2026 | 26.00 | 27.50 | 25.35 | 27.15 | 27.15 | 7.74% | 696,505 |
| Mar 9, 2026 | 26.25 | 26.25 | 24.95 | 25.20 | 25.20 | -9.03% | 653,980 |
| Mar 6, 2026 | 27.65 | 28.65 | 26.50 | 27.70 | 27.70 | -1.07% | 905,223 |
| Mar 5, 2026 | 29.65 | 31.30 | 27.50 | 28.00 | 28.00 | -3.45% | 3,523,605 |
| Mar 4, 2026 | 29.50 | 31.50 | 28.35 | 29.00 | 29.00 | 1.05% | 6,113,542 |
| Mar 3, 2026 | 31.50 | 31.80 | 27.80 | 28.70 | 28.70 | -1.88% | 4,712,613 |
| Mar 2, 2026 | 26.60 | 29.25 | 25.35 | 29.25 | 29.25 | 9.96% | 3,503,843 |
| Feb 26, 2026 | 24.55 | 26.60 | 24.55 | 26.60 | 26.60 | 9.92% | 1,018,309 |
| Feb 25, 2026 | 24.70 | 25.00 | 24.05 | 24.20 | 24.20 | -1.83% | 307,403 |
| Feb 24, 2026 | 24.95 | 25.40 | 24.65 | 24.65 | 24.65 | 1.23% | 650,508 |
| Feb 23, 2026 | 24.10 | 24.40 | 23.70 | 24.35 | 24.35 | 0.41% | 471,383 |
| Feb 11, 2026 | 23.75 | 24.70 | 23.35 | 24.25 | 24.25 | 2.54% | 1,391,039 |
| Feb 10, 2026 | 23.35 | 25.15 | 23.10 | 23.65 | 23.65 | 1.28% | 1,197,215 |
| Feb 9, 2026 | 23.55 | 23.70 | 23.20 | 23.35 | 23.35 | 1.30% | 224,866 |
| Feb 6, 2026 | 25.10 | 25.35 | 22.50 | 23.05 | 23.05 | -4.36% | 1,201,931 |
| Feb 5, 2026 | 24.75 | 25.20 | 23.80 | 24.10 | 24.10 | -3.21% | 364,405 |
| Feb 4, 2026 | 24.50 | 24.95 | 24.20 | 24.90 | 24.90 | 1.43% | 295,216 |
| Feb 3, 2026 | 25.10 | 25.35 | 24.05 | 24.55 | 24.55 | 0.20% | 543,969 |
| Feb 2, 2026 | 25.10 | 25.10 | 23.90 | 24.50 | 24.50 | -2.39% | 565,018 |