Skip to main content
Microcosm Technology Co., Ltd. (TPEX:3354)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.15
+1.95 (7.74%)
Mar 10, 2026, 1:30 PM CST

Microcosm Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2526.2524.9525.2025.20-9.03%653,980
Mar 6, 202627.6528.6526.5027.7027.70-1.07%905,223
Mar 5, 202629.6531.3027.5028.0028.00-3.45%3,523,605
Mar 4, 202629.5031.5028.3529.0029.001.05%6,113,542
Mar 3, 202631.5031.8027.8028.7028.70-1.88%4,712,613
Mar 2, 202626.6029.2525.3529.2529.259.96%3,503,843
Feb 26, 202624.5526.6024.5526.6026.609.92%1,015,064
Feb 25, 202624.7025.0024.0524.2024.20-1.83%307,403
Feb 24, 202624.9525.4024.6524.6524.651.23%650,508
Feb 23, 202624.1024.4023.7024.3524.350.41%471,383
Feb 11, 202623.7524.7023.3524.2524.252.54%1,391,039
Feb 10, 202623.3525.1523.1023.6523.651.28%1,197,215
Feb 9, 202623.5523.7023.2023.3523.351.30%224,866
Feb 6, 202625.1025.3522.5023.0523.05-4.36%1,201,931
Feb 5, 202624.7525.2023.8024.1024.10-3.21%364,405
Feb 4, 202624.5024.9524.2024.9024.901.43%295,216
Feb 3, 202625.1025.3524.0524.5524.550.20%543,969
Feb 2, 202625.1025.1023.9024.5024.50-2.39%565,018
Jan 30, 202626.4526.4524.0525.1025.10-4.92%903,566
Jan 29, 202627.5027.5026.0026.4026.40-2.40%847,526
Jan 28, 202627.1027.4526.7027.0527.05-0.55%682,271
Jan 27, 202629.3529.3526.7527.2027.20-5.23%1,043,587
Jan 26, 202628.6029.3027.8028.7028.700.35%713,263
Jan 23, 202629.3029.4528.5028.6028.60-1.72%735,420
Jan 22, 202630.0530.7528.8029.1029.10-2.02%1,495,767
Jan 21, 202629.8532.8029.2529.7029.70-1.98%3,109,888
Jan 20, 202629.6030.9029.3030.3030.301.51%1,687,894
Jan 19, 202630.5531.8029.6029.8529.85-3.86%3,014,019
Jan 16, 202632.8035.4031.0531.0531.05-3.57%9,194,123
Jan 15, 202629.3032.2028.6032.2032.209.90%5,794,363
Jan 14, 202630.0030.4029.1029.3029.30-0.34%1,213,162
Jan 13, 202629.1530.0027.9029.4029.402.26%872,308
Jan 12, 202627.2029.1026.8028.7528.757.88%847,971
Jan 9, 202626.8027.2026.5526.6526.650.19%291,869
Jan 8, 202627.1027.2526.6026.6026.60-1.85%337,568
Jan 7, 202626.5527.5026.5527.1027.10-0.37%452,684
Jan 6, 202627.5027.5026.5027.2027.20-1.09%616,075
Jan 5, 202628.5028.5027.2027.5027.50-4.35%954,505
Jan 2, 202629.5029.5028.6028.7528.750.17%563,543
Dec 31, 202529.5029.9028.2528.7028.70-2.71%1,382,802
Dec 30, 202534.1034.2029.3529.5029.50-5.30%12,705,293
Dec 29, 202529.8531.1528.8031.1531.159.88%7,351,855
Dec 26, 202526.3028.3526.0528.3528.359.88%3,936,586
Dec 24, 202525.6527.5025.0025.8025.803.20%6,607,074
Dec 23, 202523.4525.0022.5025.0025.009.89%5,274,400
Dec 22, 202520.7022.7520.6022.7522.759.90%2,801,491
Dec 19, 202521.4521.7520.3520.7020.70-3.50%2,144,005
Dec 18, 202520.2021.4519.8021.4521.4510.00%1,701,543
Dec 17, 202520.2520.2519.5019.5019.50-2.26%241,059
Dec 16, 202520.3520.7519.4019.9519.95-3.62%374,331
Dec 15, 202520.8521.0020.2520.7020.70-2.13%289,411
Dec 12, 202521.4521.6020.5521.1521.151.68%627,894
Dec 11, 202520.7021.4520.1020.8020.800.97%662,051
Dec 10, 202521.8022.5520.5020.6020.60-3.51%1,302,904
Dec 9, 202521.0021.5020.0521.3521.351.18%1,007,941
Dec 8, 202521.1022.2520.8021.1021.101.44%1,946,093
Dec 5, 202522.6023.3520.4020.8020.80-7.35%5,259,384
Dec 4, 202521.8522.4521.5022.4522.459.78%1,927,641
Dec 3, 202520.4520.4520.4520.4520.459.95%616,255
Dec 2, 202517.0018.6016.9518.6018.609.73%693,098
Dec 1, 202516.9017.0016.7516.9516.95-66,292
Nov 28, 202516.8517.0016.5516.9516.951.19%126,161
Nov 27, 202516.3017.3516.2016.7516.754.36%272,541
Nov 26, 202515.9016.2015.9016.0516.051.26%43,517
Nov 25, 202515.5516.0515.5015.8515.852.26%29,221
Nov 24, 202515.2515.5015.2015.5015.50-1.27%67,556
Nov 21, 202515.4015.7015.2015.7015.70-0.32%33,946
Nov 20, 202516.0016.0015.7515.7515.751.61%6,000
Nov 19, 202515.7015.9515.3015.5015.50-1.90%172,557
Nov 18, 202516.1516.1515.6515.8015.80-4.24%52,332
Nov 17, 202516.8016.8016.4016.5016.50-1.20%32,491
Nov 14, 202516.6016.8516.5516.7016.70-30,119
Nov 13, 202516.6016.8016.5016.7016.70-1.18%71,813
Nov 12, 202516.4517.0016.3016.9016.902.74%100,514
Nov 11, 202516.4516.8016.3016.4516.45-1.50%109,490
Nov 10, 202516.1017.4516.1016.7016.705.03%824,655
Nov 7, 202516.0516.0515.7515.9015.90-0.31%42,785
Nov 6, 202515.9016.1015.6515.9515.951.27%63,676
Nov 5, 202515.4515.7515.3015.7515.751.94%36,470
Nov 4, 202516.0016.0515.4515.4515.45-3.74%124,402
Nov 3, 202516.0016.1516.0016.0516.05-0.62%64,456
Oct 31, 202516.3516.4016.1016.1516.15-0.92%113,923
Oct 30, 202516.3516.3516.1516.3016.300.93%28,781
Oct 29, 202516.3516.3516.1516.1516.15-0.62%30,695
Oct 28, 202516.6016.6016.2016.2516.25-1.22%36,190
Oct 27, 202516.7516.7516.3016.4516.45-0.60%34,840
Oct 23, 202516.4516.5516.4516.5516.55-15,333
Oct 22, 202516.5016.5516.5016.5516.550.30%14,340
Oct 21, 202516.4516.5016.3016.5016.500.30%40,592
Oct 20, 202516.3516.5516.3016.4516.450.61%30,786
Oct 17, 202516.3016.5016.3016.3516.35-1.21%21,467
Oct 16, 202516.4016.7016.4016.5516.550.91%76,357
Oct 15, 202516.5016.5016.3016.4016.400.61%10,466
Oct 14, 202516.7016.8016.2016.3016.30-1.21%55,376
Oct 13, 202516.1516.5016.1016.5016.50-1.20%24,499
Oct 9, 202516.7516.7516.5516.7016.70-0.30%36,316
Oct 8, 202516.6016.8016.5516.7516.751.21%21,547
Oct 7, 202516.4016.7016.3016.5516.550.91%34,922
Oct 3, 202516.5516.5516.3016.4016.40-2.09%90,750
Oct 2, 202516.7516.8016.7016.7516.75-0.59%67,447