Microtips Technology Inc. (TPEX:3285)
Taiwan
· Delayed Price · Currency is TWD 28.05
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Microtips Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 6,091 |
| Apr 28, 2026 | 28.05 | 28.20 | 27.90 | 28.05 | 28.05 | - | 29,174 |
| Apr 27, 2026 | 28.00 | 28.10 | 27.90 | 28.05 | 28.05 | - | 47,554 |
| Apr 24, 2026 | 28.45 | 28.45 | 28.05 | 28.05 | 28.05 | -1.58% | 6,371 |
| Apr 23, 2026 | 28.40 | 28.55 | 27.65 | 28.50 | 28.50 | 0.88% | 41,002 |
| Apr 22, 2026 | 28.30 | 29.60 | 27.80 | 28.25 | 28.25 | 0.89% | 37,393 |
| Apr 21, 2026 | 28.05 | 28.20 | 27.85 | 28.00 | 28.00 | -0.18% | 26,076 |
| Apr 20, 2026 | 28.50 | 28.80 | 28.00 | 28.05 | 28.05 | -0.53% | 29,140 |
| Apr 17, 2026 | 28.15 | 28.20 | 28.15 | 28.20 | 28.20 | -0.70% | 11,503 |
| Apr 16, 2026 | 28.55 | 28.70 | 28.20 | 28.40 | 28.40 | 0.53% | 15,283 |
| Apr 15, 2026 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -1.74% | 31,336 |
| Apr 14, 2026 | 29.00 | 29.00 | 28.55 | 28.75 | 28.75 | -0.69% | 14,346 |
| Apr 13, 2026 | 28.30 | 28.95 | 28.30 | 28.95 | 28.95 | 0.17% | 5,491 |
| Apr 10, 2026 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | 0.35% | 10,371 |
| Apr 9, 2026 | 29.00 | 29.45 | 28.55 | 28.80 | 28.80 | -0.69% | 8,084 |
| Apr 8, 2026 | 28.45 | 29.25 | 28.45 | 29.00 | 29.00 | 1.93% | 10,330 |
| Apr 7, 2026 | 27.80 | 28.60 | 27.80 | 28.45 | 28.45 | 1.79% | 11,132 |
| Apr 2, 2026 | 28.00 | 28.15 | 27.95 | 27.95 | 27.95 | -0.89% | 39,302 |
| Apr 1, 2026 | 28.15 | 28.35 | 27.90 | 28.20 | 28.20 | 3.11% | 9,640 |
| Mar 31, 2026 | 27.30 | 28.25 | 27.05 | 27.35 | 27.35 | -0.18% | 20,889 |
| Mar 30, 2026 | 27.50 | 27.95 | 27.40 | 27.40 | 27.40 | -2.84% | 23,351 |
| Mar 27, 2026 | 27.25 | 28.20 | 27.25 | 28.20 | 28.20 | 1.08% | 30,953 |
| Mar 26, 2026 | 27.30 | 28.00 | 27.30 | 27.90 | 27.90 | 2.57% | 18,258 |
| Mar 25, 2026 | 27.15 | 27.20 | 27.00 | 27.20 | 27.20 | 0.18% | 8,023 |
| Mar 24, 2026 | 27.10 | 27.60 | 27.10 | 27.15 | 27.15 | 1.50% | 13,190 |
| Mar 23, 2026 | 29.05 | 29.05 | 26.20 | 26.75 | 26.75 | -8.08% | 285,135 |
| Mar 20, 2026 | 29.80 | 29.80 | 29.10 | 29.10 | 29.10 | -0.17% | 18,768 |
| Mar 19, 2026 | 29.15 | 29.15 | 28.45 | 29.15 | 29.15 | -1.19% | 16,176 |
| Mar 18, 2026 | 30.25 | 30.25 | 29.30 | 29.50 | 29.50 | 0.17% | 11,229 |
| Mar 17, 2026 | 29.30 | 29.60 | 29.25 | 29.45 | 29.45 | 0.86% | 18,501 |
| Mar 16, 2026 | 29.45 | 29.80 | 29.20 | 29.20 | 29.20 | 1.04% | 14,255 |
| Mar 13, 2026 | 28.90 | 28.90 | 28.40 | 28.90 | 28.90 | - | 8,538 |
| Mar 12, 2026 | 28.90 | 29.20 | 28.50 | 28.90 | 28.90 | -1.03% | 30,332 |
| Mar 11, 2026 | 28.55 | 29.20 | 28.55 | 29.20 | 29.20 | 2.28% | 20,743 |
| Mar 10, 2026 | 29.40 | 29.40 | 28.10 | 28.55 | 28.55 | -0.35% | 15,212 |
| Mar 9, 2026 | 27.80 | 28.65 | 27.80 | 28.65 | 28.65 | 2.69% | 29,247 |
| Mar 6, 2026 | 27.45 | 28.30 | 27.00 | 27.90 | 27.90 | -1.24% | 112,880 |
| Mar 5, 2026 | 28.50 | 28.50 | 28.05 | 28.25 | 28.25 | -0.18% | 8,632 |
| Mar 4, 2026 | 28.95 | 28.95 | 28.00 | 28.30 | 28.30 | -2.58% | 16,146 |
| Mar 3, 2026 | 29.80 | 29.80 | 28.50 | 29.05 | 29.05 | -2.52% | 27,918 |
| Mar 2, 2026 | 29.00 | 29.95 | 29.00 | 29.80 | 29.80 | 1.02% | 24,541 |
| Feb 26, 2026 | 29.95 | 29.95 | 29.05 | 29.50 | 29.50 | 0.51% | 22,776 |
| Feb 25, 2026 | 29.45 | 29.50 | 29.30 | 29.35 | 29.35 | -1.68% | 31,910 |
| Feb 24, 2026 | 29.90 | 29.90 | 29.30 | 29.85 | 29.85 | -0.17% | 57,978 |
| Feb 23, 2026 | 30.10 | 30.10 | 29.20 | 29.90 | 29.90 | 0.34% | 19,509 |
| Feb 11, 2026 | 29.80 | 29.95 | 28.40 | 29.80 | 29.80 | - | 57,755 |
| Feb 10, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 1.02% | 23,270 |
| Feb 9, 2026 | 29.35 | 29.50 | 29.20 | 29.50 | 29.50 | 0.51% | 27,669 |
| Feb 6, 2026 | 29.30 | 29.90 | 29.15 | 29.35 | 29.35 | -2.33% | 50,336 |
| Feb 5, 2026 | 31.30 | 31.30 | 29.50 | 30.05 | 30.05 | -1.80% | 42,211 |
| Feb 4, 2026 | 30.65 | 31.95 | 29.50 | 30.60 | 30.60 | 3.90% | 319,515 |
| Feb 3, 2026 | 27.70 | 29.45 | 27.70 | 29.45 | 29.45 | 9.89% | 204,434 |
| Feb 2, 2026 | 26.50 | 27.00 | 26.50 | 26.80 | 26.80 | -1.29% | 16,398 |
| Jan 30, 2026 | 26.85 | 27.15 | 26.50 | 27.15 | 27.15 | 1.12% | 14,535 |
| Jan 29, 2026 | 27.75 | 27.75 | 26.80 | 26.85 | 26.85 | -3.42% | 13,568 |
| Jan 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 4,495 |
| Jan 27, 2026 | 27.60 | 27.85 | 27.60 | 27.80 | 27.80 | 0.36% | 15,282 |
| Jan 26, 2026 | 27.60 | 27.70 | 27.50 | 27.70 | 27.70 | 0.91% | 24,530 |
| Jan 23, 2026 | 28.00 | 28.00 | 27.45 | 27.45 | 27.45 | -1.96% | 12,538 |
| Jan 22, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | -1.06% | 18,261 |
| Jan 21, 2026 | 28.00 | 28.40 | 27.70 | 28.30 | 28.30 | 0.35% | 30,342 |
| Jan 20, 2026 | 28.30 | 28.30 | 28.00 | 28.20 | 28.20 | 0.18% | 15,529 |
| Jan 19, 2026 | 28.45 | 28.45 | 28.00 | 28.15 | 28.15 | 0.18% | 8,636 |
| Jan 16, 2026 | 28.35 | 28.35 | 28.10 | 28.10 | 28.10 | -1.06% | 5,204 |
| Jan 15, 2026 | 28.75 | 28.75 | 27.75 | 28.40 | 28.40 | 0.18% | 23,360 |
| Jan 14, 2026 | 28.20 | 28.40 | 28.20 | 28.35 | 28.35 | -0.18% | 17,395 |
| Jan 12, 2026 | 28.50 | 28.70 | 28.20 | 28.40 | 28.40 | 1.61% | 21,190 |
| Jan 9, 2026 | 27.85 | 28.55 | 27.85 | 27.95 | 27.95 | -2.44% | 34,010 |
| Jan 8, 2026 | 28.75 | 28.75 | 28.40 | 28.65 | 28.65 | 0.70% | 8,075 |
| Jan 7, 2026 | 28.65 | 28.65 | 28.40 | 28.45 | 28.45 | 0.89% | 7,214 |
| Jan 6, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | 8,073 |
| Jan 5, 2026 | 29.50 | 29.50 | 28.20 | 28.40 | 28.40 | -2.57% | 15,804 |
| Jan 2, 2026 | 29.85 | 29.85 | 28.35 | 29.15 | 29.15 | -0.68% | 26,783 |
| Dec 31, 2025 | 29.00 | 29.35 | 28.85 | 29.35 | 29.35 | 1.21% | 30,531 |
| Dec 30, 2025 | 28.30 | 29.50 | 28.30 | 29.00 | 29.00 | 3.57% | 17,083 |
| Dec 29, 2025 | 28.15 | 28.35 | 27.90 | 28.00 | 28.00 | -0.18% | 10,484 |
| Dec 26, 2025 | 28.30 | 28.40 | 28.05 | 28.05 | 28.05 | -2.26% | 20,616 |
| Dec 24, 2025 | 28.75 | 28.75 | 28.45 | 28.70 | 28.70 | -0.17% | 12,068 |
| Dec 23, 2025 | 28.45 | 28.80 | 28.45 | 28.75 | 28.75 | -0.52% | 12,062 |
| Dec 22, 2025 | 28.95 | 28.95 | 28.25 | 28.90 | 28.90 | -0.17% | 12,713 |
| Dec 19, 2025 | 29.30 | 29.50 | 28.80 | 28.95 | 28.95 | -0.34% | 10,562 |
| Dec 18, 2025 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | -0.51% | 2,422 |
| Dec 17, 2025 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | 1.74% | 16,126 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.35 | 28.70 | 28.70 | -0.69% | 22,568 |
| Dec 15, 2025 | 29.40 | 29.40 | 28.45 | 28.90 | 28.90 | -1.70% | 11,395 |
| Dec 11, 2025 | 29.05 | 29.45 | 28.25 | 29.40 | 29.40 | -0.51% | 31,930 |
| Dec 10, 2025 | 29.30 | 29.65 | 28.60 | 29.55 | 29.55 | 0.68% | 25,264 |
| Dec 9, 2025 | 29.40 | 29.90 | 29.30 | 29.35 | 29.35 | 0.69% | 21,144 |
| Dec 8, 2025 | 29.15 | 29.20 | 28.90 | 29.15 | 29.15 | - | 44,536 |
| Dec 5, 2025 | 28.50 | 29.15 | 28.35 | 29.15 | 29.15 | 3.00% | 18,503 |
| Dec 4, 2025 | 28.10 | 28.35 | 28.05 | 28.30 | 28.30 | 1.80% | 17,511 |
| Dec 3, 2025 | 27.90 | 27.90 | 27.40 | 27.80 | 27.80 | -0.36% | 15,127 |
| Dec 2, 2025 | 27.40 | 27.90 | 27.20 | 27.90 | 27.90 | 1.82% | 8,797 |
| Dec 1, 2025 | 27.90 | 27.90 | 27.30 | 27.40 | 27.40 | -1.79% | 6,332 |
| Nov 28, 2025 | 27.40 | 27.90 | 27.40 | 27.90 | 27.90 | 1.82% | 16,002 |
| Nov 27, 2025 | 27.30 | 27.40 | 27.10 | 27.40 | 27.40 | 0.37% | 12,454 |
| Nov 26, 2025 | 27.30 | 27.45 | 27.30 | 27.30 | 27.30 | -0.18% | 4,565 |
| Nov 25, 2025 | 27.10 | 27.40 | 27.05 | 27.35 | 27.35 | 0.74% | 9,215 |
| Nov 24, 2025 | 27.10 | 27.50 | 27.10 | 27.15 | 27.15 | -1.09% | 7,082 |
| Nov 21, 2025 | 27.00 | 27.45 | 27.00 | 27.45 | 27.45 | 0.55% | 4,285 |