MicroBase Technology Corp. (TPEX:3184)
Taiwan
· Delayed Price · Currency is TWD 19.05
-1.05 (-5.22%)
Apr 29, 2026, 2:00 PM CST
MicroBase Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.10 | 21.20 | 17.55 | 19.80 | 19.80 | -1.49% | 1,421,886 |
| Apr 28, 2026 | 20.30 | 22.60 | 18.85 | 20.10 | 20.10 | -2.43% | 2,243,846 |
| Apr 27, 2026 | 16.80 | 20.70 | 16.80 | 20.60 | 20.60 | 22.99% | 1,581,068 |
| Apr 24, 2026 | 17.15 | 18.40 | 16.00 | 16.75 | 16.75 | 2.76% | 760,057 |
| Apr 23, 2026 | 19.10 | 19.80 | 15.80 | 16.30 | 16.30 | -16.84% | 998,002 |
| Apr 22, 2026 | 19.00 | 20.10 | 19.00 | 19.60 | 19.60 | -1.01% | 387,839 |
| Apr 21, 2026 | 19.35 | 20.45 | 18.90 | 19.80 | 19.80 | -2.46% | 738,704 |
| Apr 20, 2026 | 20.00 | 20.60 | 18.15 | 20.30 | 20.30 | 0.50% | 882,578 |
| Apr 17, 2026 | 19.70 | 20.60 | 19.30 | 20.20 | 20.20 | 0.25% | 662,426 |
| Apr 16, 2026 | 19.80 | 21.05 | 19.55 | 20.15 | 20.15 | -1.23% | 874,390 |
| Apr 15, 2026 | 19.60 | 21.80 | 19.55 | 20.40 | 20.40 | 3.55% | 869,165 |
| Apr 14, 2026 | 18.00 | 20.90 | 18.00 | 19.70 | 19.70 | 5.07% | 620,134 |
| Apr 13, 2026 | 18.80 | 18.80 | 17.05 | 18.75 | 18.75 | - | 536,990 |
| Apr 10, 2026 | 19.00 | 19.45 | 17.90 | 18.75 | 18.75 | -3.85% | 1,062,368 |
| Apr 9, 2026 | 21.70 | 21.70 | 19.25 | 19.50 | 19.50 | -9.72% | 972,462 |
| Apr 8, 2026 | 22.20 | 24.00 | 19.10 | 21.60 | 21.60 | -2.26% | 1,002,920 |
| Apr 7, 2026 | 22.90 | 25.00 | 20.80 | 22.10 | 22.10 | -3.91% | 2,302,007 |
| Apr 2, 2026 | 18.70 | 25.60 | 17.80 | 23.00 | 23.00 | 17.05% | 3,367,056 |
| Apr 1, 2026 | 15.15 | 21.05 | 14.40 | 19.65 | 19.65 | 33.22% | 1,593,509 |
| Mar 31, 2026 | 15.50 | 15.75 | 14.25 | 14.75 | 14.75 | -6.05% | 897,452 |
| Mar 30, 2026 | 14.45 | 15.70 | 13.60 | 15.70 | 15.70 | 7.53% | 661,745 |
| Mar 27, 2026 | 14.60 | 16.10 | 14.40 | 14.60 | 14.60 | -2.34% | 1,189,202 |
| Mar 26, 2026 | 14.55 | 15.50 | 14.25 | 14.95 | 14.95 | 4.91% | 867,587 |
| Mar 25, 2026 | 13.80 | 14.30 | 13.65 | 14.25 | 14.25 | 2.15% | 175,153 |
| Mar 24, 2026 | 14.70 | 14.70 | 13.90 | 13.95 | 13.95 | -4.45% | 361,053 |
| Mar 23, 2026 | 13.35 | 16.15 | 13.35 | 14.60 | 14.60 | 7.75% | 701,574 |
| Mar 20, 2026 | 12.50 | 13.65 | 12.50 | 13.55 | 13.55 | 8.84% | 354,774 |
| Mar 19, 2026 | 12.50 | 13.10 | 11.95 | 12.45 | 12.45 | -0.40% | 89,032 |
| Mar 18, 2026 | 12.80 | 13.05 | 11.75 | 12.50 | 12.50 | -4.21% | 264,855 |
| Mar 17, 2026 | 13.80 | 14.35 | 12.50 | 13.05 | 13.05 | -7.45% | 458,477 |
| Mar 16, 2026 | 12.85 | 15.60 | 12.85 | 14.10 | 14.10 | 9.73% | 1,080,688 |
| Mar 13, 2026 | 11.90 | 13.00 | 11.85 | 12.85 | 12.85 | 9.83% | 516,373 |
| Mar 12, 2026 | 11.60 | 12.25 | 11.15 | 11.70 | 11.70 | -2.90% | 115,950 |
| Mar 11, 2026 | 11.55 | 12.20 | 11.55 | 12.05 | 12.05 | - | 157,404 |
| Mar 10, 2026 | 11.80 | 12.40 | 11.55 | 12.05 | 12.05 | 6.64% | 127,554 |
| Mar 9, 2026 | 11.45 | 12.15 | 11.30 | 11.30 | 11.30 | -5.83% | 244,557 |
| Mar 6, 2026 | 11.65 | 12.20 | 11.40 | 12.00 | 12.00 | -1.23% | 69,147 |
| Mar 5, 2026 | 12.40 | 12.40 | 11.70 | 12.15 | 12.15 | -1.22% | 108,268 |
| Mar 4, 2026 | 11.90 | 12.30 | 11.70 | 12.30 | 12.30 | -0.40% | 81,571 |
| Mar 3, 2026 | 12.80 | 13.15 | 11.75 | 12.35 | 12.35 | -5.36% | 159,610 |
| Mar 2, 2026 | 12.30 | 13.50 | 12.30 | 13.05 | 13.05 | 4.40% | 237,209 |
| Feb 26, 2026 | 12.35 | 12.55 | 11.45 | 12.50 | 12.50 | -2.72% | 391,296 |
| Feb 25, 2026 | 12.45 | 13.30 | 12.00 | 12.85 | 12.85 | 4.90% | 569,121 |
| Feb 24, 2026 | 12.20 | 13.20 | 11.80 | 12.25 | 12.25 | - | 378,154 |
| Feb 23, 2026 | 11.90 | 12.60 | 11.45 | 12.25 | 12.25 | 2.94% | 894,638 |
| Feb 11, 2026 | 9.38 | 13.60 | 9.38 | 11.90 | 11.90 | 26.60% | 1,078,569 |
| Feb 10, 2026 | 9.47 | 9.47 | 9.08 | 9.40 | 9.40 | -0.74% | 56,314 |
| Feb 9, 2026 | 9.59 | 9.59 | 9.12 | 9.47 | 9.47 | -1.04% | 83,909 |
| Feb 6, 2026 | 9.05 | 9.57 | 9.05 | 9.57 | 9.57 | 5.16% | 61,015 |
| Feb 5, 2026 | 9.49 | 9.84 | 9.04 | 9.10 | 9.10 | -4.11% | 88,464 |
| Feb 4, 2026 | 9.52 | 9.55 | 9.10 | 9.49 | 9.49 | - | 7,619 |
| Feb 3, 2026 | 9.54 | 9.54 | 9.08 | 9.49 | 9.49 | -0.11% | 28,097 |
| Feb 2, 2026 | 9.33 | 9.50 | 9.10 | 9.50 | 9.50 | 1.82% | 23,228 |
| Jan 30, 2026 | 9.68 | 9.69 | 9.20 | 9.33 | 9.33 | -1.79% | 61,300 |
| Jan 29, 2026 | 9.33 | 10.05 | 9.17 | 9.50 | 9.50 | 1.82% | 177,682 |
| Jan 28, 2026 | 9.37 | 9.42 | 9.07 | 9.33 | 9.33 | -4.31% | 232,580 |
| Jan 27, 2026 | 9.27 | 9.75 | 9.27 | 9.75 | 9.75 | 0.31% | 54,555 |
| Jan 26, 2026 | 9.26 | 9.80 | 9.00 | 9.72 | 9.72 | 5.65% | 447,932 |
| Jan 23, 2026 | 8.97 | 9.20 | 8.77 | 9.20 | 9.20 | - | 118,364 |
| Jan 22, 2026 | 9.04 | 9.23 | 8.97 | 9.20 | 9.20 | -0.11% | 43,285 |
| Jan 21, 2026 | 9.22 | 9.22 | 8.98 | 9.21 | 9.21 | -0.11% | 49,231 |
| Jan 20, 2026 | 9.20 | 9.57 | 8.94 | 9.22 | 9.22 | 0.22% | 138,242 |
| Jan 19, 2026 | 8.97 | 9.28 | 8.94 | 9.20 | 9.20 | -0.43% | 24,578 |
| Jan 16, 2026 | 9.37 | 9.37 | 8.95 | 9.24 | 9.24 | -1.49% | 29,405 |
| Jan 15, 2026 | 9.00 | 9.38 | 8.97 | 9.38 | 9.38 | 0.32% | 75,268 |
| Jan 14, 2026 | 9.00 | 9.35 | 8.92 | 9.35 | 9.35 | 1.41% | 64,812 |
| Jan 13, 2026 | 9.34 | 9.38 | 8.92 | 9.22 | 9.22 | -0.11% | 118,521 |
| Jan 12, 2026 | 9.03 | 9.42 | 8.97 | 9.23 | 9.23 | 2.21% | 37,080 |
| Jan 9, 2026 | 9.02 | 9.39 | 8.97 | 9.03 | 9.03 | -2.80% | 116,308 |
| Jan 8, 2026 | 9.23 | 9.40 | 8.83 | 9.29 | 9.29 | 0.32% | 94,029 |
| Jan 7, 2026 | 9.25 | 9.26 | 8.80 | 9.26 | 9.26 | 2.66% | 58,319 |
| Jan 6, 2026 | 9.34 | 9.34 | 8.40 | 9.02 | 9.02 | -2.17% | 64,190 |
| Jan 5, 2026 | 9.34 | 9.34 | 8.90 | 9.22 | 9.22 | -1.39% | 30,338 |
| Jan 2, 2026 | 9.30 | 9.45 | 8.97 | 9.35 | 9.35 | 0.32% | 59,059 |
| Dec 31, 2025 | 9.42 | 9.42 | 9.32 | 9.32 | 9.32 | -1.17% | 10,002 |
| Dec 30, 2025 | 9.45 | 9.89 | 8.96 | 9.43 | 9.43 | -3.58% | 190,957 |
| Dec 29, 2025 | 9.83 | 9.83 | 9.37 | 9.78 | 9.78 | -0.20% | 34,227 |
| Dec 26, 2025 | 9.90 | 9.90 | 9.48 | 9.80 | 9.80 | -1.01% | 31,850 |
| Dec 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Dec 23, 2025 | 9.63 | 10.00 | 9.60 | 9.90 | 9.90 | 2.80% | 40,312 |
| Dec 22, 2025 | 9.83 | 9.83 | 9.35 | 9.63 | 9.63 | -2.03% | 18,878 |
| Dec 19, 2025 | 10.00 | 10.00 | 9.50 | 9.83 | 9.83 | 0.51% | 57,852 |
| Dec 18, 2025 | 9.98 | 10.05 | 9.51 | 9.78 | 9.78 | -2.00% | 104,991 |
| Dec 17, 2025 | 9.99 | 10.00 | 9.51 | 9.98 | 9.98 | -0.10% | 21,154 |
| Dec 16, 2025 | 10.15 | 10.15 | 9.57 | 9.99 | 9.99 | -1.09% | 60,853 |
| Dec 15, 2025 | 9.70 | 10.15 | 9.66 | 10.10 | 10.10 | -0.98% | 22,001 |
| Dec 12, 2025 | 9.75 | 10.35 | 9.70 | 10.20 | 10.20 | 4.08% | 136,449 |
| Dec 11, 2025 | 9.71 | 10.20 | 9.50 | 9.80 | 9.80 | -3.45% | 89,612 |
| Dec 10, 2025 | 10.55 | 10.55 | 9.65 | 10.15 | 10.15 | -3.79% | 81,578 |
| Dec 9, 2025 | 11.50 | 12.10 | 10.20 | 10.55 | 10.55 | -10.19% | 143,261 |
| Dec 1, 2025 | 11.58 | 11.98 | 10.84 | 11.75 | 11.75 | -0.54% | 89,072 |
| Nov 28, 2025 | 11.26 | 11.81 | 11.26 | 11.81 | 11.81 | 0.22% | 92,563 |
| Nov 27, 2025 | 12.38 | 12.38 | 10.88 | 11.79 | 11.79 | -2.53% | 88,492 |
| Nov 26, 2025 | 12.00 | 12.09 | 11.47 | 12.09 | 12.09 | -2.86% | 40,074 |
| Nov 25, 2025 | 11.91 | 12.45 | 11.45 | 12.45 | 12.45 | 4.49% | 37,728 |
| Nov 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.52% | - |
| Nov 21, 2025 | 11.99 | 12.03 | 11.39 | 11.73 | 11.73 | -6.21% | 37,734 |
| Nov 20, 2025 | 12.09 | 12.57 | 11.95 | 12.51 | 12.51 | 1.03% | 23,575 |
| Nov 19, 2025 | 12.35 | 12.38 | 12.28 | 12.38 | 12.38 | 0.10% | 22,002 |
| Nov 18, 2025 | 12.64 | 12.64 | 12.05 | 12.37 | 12.37 | -2.11% | 56,192 |