Microcosm Technology Co., Ltd. (TPEX:3354)
Taiwan
· Delayed Price · Currency is TWD 26.50
+0.15 (0.57%)
Apr 29, 2026, 1:30 PM CST
Microcosm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.45 | 27.30 | 26.05 | 26.35 | 26.35 | 1.54% | 492,906 |
| Apr 27, 2026 | 27.40 | 27.60 | 25.00 | 25.95 | 25.95 | -4.77% | 777,448 |
| 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 |
| Jan 30, 2026 | 26.45 | 26.45 | 24.05 | 25.10 | 25.10 | -4.92% | 903,566 |
| Jan 29, 2026 | 27.50 | 27.50 | 26.00 | 26.40 | 26.40 | -2.40% | 847,526 |
| Jan 28, 2026 | 27.10 | 27.45 | 26.70 | 27.05 | 27.05 | -0.55% | 682,271 |
| Jan 27, 2026 | 29.35 | 29.35 | 26.75 | 27.20 | 27.20 | -5.23% | 1,043,587 |
| Jan 26, 2026 | 28.60 | 29.30 | 27.80 | 28.70 | 28.70 | 0.35% | 713,263 |
| Jan 23, 2026 | 29.30 | 29.45 | 28.50 | 28.60 | 28.60 | -1.72% | 735,420 |
| Jan 22, 2026 | 30.05 | 30.75 | 28.80 | 29.10 | 29.10 | -2.02% | 1,495,767 |
| Jan 21, 2026 | 29.85 | 32.80 | 29.25 | 29.70 | 29.70 | -1.98% | 3,109,888 |
| Jan 20, 2026 | 29.60 | 30.90 | 29.30 | 30.30 | 30.30 | 1.51% | 1,687,894 |
| Jan 19, 2026 | 30.55 | 31.80 | 29.60 | 29.85 | 29.85 | -3.86% | 3,014,019 |
| Jan 16, 2026 | 32.80 | 35.40 | 31.05 | 31.05 | 31.05 | -3.57% | 9,194,123 |
| Jan 15, 2026 | 29.30 | 32.20 | 28.60 | 32.20 | 32.20 | 9.90% | 5,794,363 |
| Jan 14, 2026 | 30.00 | 30.40 | 29.10 | 29.30 | 29.30 | -0.34% | 1,213,162 |
| Jan 13, 2026 | 29.15 | 30.00 | 27.90 | 29.40 | 29.40 | 2.26% | 872,308 |
| Jan 12, 2026 | 27.20 | 29.10 | 26.80 | 28.75 | 28.75 | 7.88% | 847,971 |
| Jan 9, 2026 | 26.80 | 27.20 | 26.55 | 26.65 | 26.65 | 0.19% | 291,869 |
| Jan 8, 2026 | 27.10 | 27.25 | 26.60 | 26.60 | 26.60 | -1.85% | 337,568 |
| Jan 7, 2026 | 26.55 | 27.50 | 26.55 | 27.10 | 27.10 | -0.37% | 452,684 |
| Jan 6, 2026 | 27.50 | 27.50 | 26.50 | 27.20 | 27.20 | -1.09% | 616,075 |
| Jan 5, 2026 | 28.50 | 28.50 | 27.20 | 27.50 | 27.50 | -4.35% | 954,505 |
| Jan 2, 2026 | 29.50 | 29.50 | 28.60 | 28.75 | 28.75 | 0.17% | 563,543 |
| Dec 31, 2025 | 29.50 | 29.90 | 28.25 | 28.70 | 28.70 | -2.71% | 1,382,802 |
| Dec 30, 2025 | 34.10 | 34.20 | 29.35 | 29.50 | 29.50 | -5.30% | 12,705,290 |
| Dec 29, 2025 | 29.85 | 31.15 | 28.80 | 31.15 | 31.15 | 9.88% | 7,351,855 |
| Dec 26, 2025 | 26.30 | 28.35 | 26.05 | 28.35 | 28.35 | 9.88% | 3,936,586 |
| Dec 24, 2025 | 25.65 | 27.50 | 25.00 | 25.80 | 25.80 | 3.20% | 6,607,074 |
| Dec 23, 2025 | 23.45 | 25.00 | 22.50 | 25.00 | 25.00 | 9.89% | 5,274,400 |
| Dec 22, 2025 | 20.70 | 22.75 | 20.60 | 22.75 | 22.75 | 9.90% | 2,801,491 |
| Dec 19, 2025 | 21.45 | 21.75 | 20.35 | 20.70 | 20.70 | -3.50% | 2,144,005 |
| Dec 18, 2025 | 20.20 | 21.45 | 19.80 | 21.45 | 21.45 | 10.00% | 1,701,543 |
| Dec 17, 2025 | 20.25 | 20.25 | 19.50 | 19.50 | 19.50 | -2.26% | 241,059 |
| Dec 16, 2025 | 20.35 | 20.75 | 19.40 | 19.95 | 19.95 | -3.62% | 374,331 |
| Dec 15, 2025 | 20.85 | 21.00 | 20.25 | 20.70 | 20.70 | -2.13% | 289,411 |
| Dec 12, 2025 | 21.45 | 21.60 | 20.55 | 21.15 | 21.15 | 1.68% | 627,894 |
| Dec 11, 2025 | 20.70 | 21.45 | 20.10 | 20.80 | 20.80 | 0.97% | 662,051 |
| Dec 10, 2025 | 21.80 | 22.55 | 20.50 | 20.60 | 20.60 | -3.51% | 1,302,904 |
| Dec 9, 2025 | 21.00 | 21.50 | 20.05 | 21.35 | 21.35 | 1.18% | 1,007,941 |
| Dec 8, 2025 | 21.10 | 22.25 | 20.80 | 21.10 | 21.10 | 1.44% | 1,946,093 |
| Dec 5, 2025 | 22.60 | 23.35 | 20.40 | 20.80 | 20.80 | -7.35% | 5,259,384 |
| Dec 4, 2025 | 21.85 | 22.45 | 21.50 | 22.45 | 22.45 | 9.78% | 1,927,641 |
| Dec 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 9.95% | 616,255 |
| Dec 2, 2025 | 17.00 | 18.60 | 16.95 | 18.60 | 18.60 | 9.73% | 693,098 |
| Dec 1, 2025 | 16.90 | 17.00 | 16.75 | 16.95 | 16.95 | - | 66,292 |
| Nov 28, 2025 | 16.85 | 17.00 | 16.55 | 16.95 | 16.95 | 1.19% | 126,161 |
| Nov 27, 2025 | 16.30 | 17.35 | 16.20 | 16.75 | 16.75 | 4.36% | 272,541 |
| Nov 26, 2025 | 15.90 | 16.20 | 15.90 | 16.05 | 16.05 | 1.26% | 43,517 |
| Nov 25, 2025 | 15.55 | 16.05 | 15.50 | 15.85 | 15.85 | 2.26% | 29,221 |
| Nov 24, 2025 | 15.25 | 15.50 | 15.20 | 15.50 | 15.50 | -1.27% | 67,556 |