Micware Co., Ltd. Sponsored American Depositary Shares Repr 1 Shs(MWC)
$1.30+0.01 (+0.78%)
MWC
Micware Co., Ltd. Sponsored American Depositary Shares Repr 1 Shs historical prices
$1.30
At close:+0.01 (+0.78%)
Micware Co., Ltd. Sponsored American Depositary Shares Repr 1 Shs (MWC) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.29 | 1.32 | 1.20 | 1.30 | 1.30 | +0.78% | 30,754 | 0.18 |
| Nov 12, 2026 | 1.37 | 1.41 | 1.24 | 1.29 | 1.29 | -5.84% | 235,969 | 1.37 |
| Nov 11, 2026 | 1.35 | 1.40 | 1.30 | 1.37 | 1.37 | +3.79% | 90,216 | 0.52 |
| Nov 10, 2026 | 1.26 | 1.33 | 1.21 | 1.32 | 1.32 | +17.86% | 145,044 | 0.73 |
| Nov 09, 2026 | 1.17 | 1.25 | 1.14 | 1.17 | 1.17 | +4.46% | 89,588 | 0.44 |
| Nov 06, 2026 | 1.00 | 1.13 | 1.00 | 1.12 | 1.12 | +6.67% | 240,345 | 1.21 |
| Nov 05, 2026 | 1.46 | 1.47 | 1.00 | 1.05 | 1.05 | -28.08% | 647,616 | 3.31 |
| Nov 04, 2026 | 1.48 | 1.51 | 1.32 | 1.46 | 1.46 | -5.81% | 180,996 | 0.91 |
| Nov 03, 2026 | 1.46 | 1.56 | 1.42 | 1.55 | 1.55 | +7.64% | 148,404 | 0.75 |
| Nov 02, 2026 | 1.44 | 1.49 | 1.39 | 1.44 | 1.44 | -4.00% | 164,400 | 0.82 |
| Oct 30, 2026 | 1.53 | 1.54 | 1.40 | 1.50 | 1.50 | -1.96% | 161,567 | 0.81 |
| Oct 29, 2026 | 1.49 | 1.53 | 1.41 | 1.53 | 1.53 | +3.38% | 124,252 | 0.62 |
| Oct 28, 2026 | 1.48 | 1.59 | 1.39 | 1.48 | 1.48 | -2.31% | 62,970 | 0.31 |
| Oct 27, 2026 | 1.40 | 1.62 | 1.37 | 1.52 | 1.52 | +9.39% | 94,892 | 0.46 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.37 | 1.39 | 1.39 | -9.48% | 122,308 | 0.57 |
| Oct 23, 2026 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 66,087 | 0.30 |
| Oct 22, 2026 | 1.58 | 1.60 | 1.50 | 1.54 | 1.54 | +1.32% | 104,060 | 0.47 |
| Oct 21, 2026 | 1.68 | 1.70 | 1.50 | 1.52 | 1.52 | -7.32% | 266,475 | 1.19 |
| Oct 20, 2026 | 1.65 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 81,451 | 0.35 |
| Oct 19, 2026 | 1.67 | 1.70 | 1.57 | 1.65 | 1.65 | +1.54% | 96,906 | 0.25 |
| Oct 16, 2026 | 1.59 | 1.72 | 1.56 | 1.63 | 1.63 | +3.50% | 207,092 | 0.47 |
| Oct 15, 2026 | 1.66 | 1.75 | 1.54 | 1.57 | 1.57 | -5.42% | 147,201 | 0.34 |
| Oct 14, 2026 | 1.66 | 1.70 | 1.59 | 1.66 | 1.66 | +2.47% | 136,937 | 0.31 |
| Oct 13, 2026 | 1.65 | 1.78 | 1.60 | 1.62 | 1.62 | -2.99% | 123,057 | 0.28 |
| Oct 12, 2026 | 1.57 | 1.72 | 1.53 | 1.67 | 1.67 | +5.70% | 154,299 | 0.35 |
| Oct 09, 2026 | 1.51 | 1.65 | 1.43 | 1.58 | 1.58 | +8.97% | 136,217 | 0.31 |
| Oct 08, 2026 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -1.36% | 120,176 | 0.27 |
| Oct 07, 2026 | 1.50 | 1.58 | 1.46 | 1.47 | 1.47 | -3.61% | 158,398 | 0.36 |
| Oct 06, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -2.56% | 118,003 | 0.27 |
| Oct 05, 2026 | 1.70 | 1.90 | 1.54 | 1.57 | 1.57 | -7.40% | 315,817 | 0.73 |
| Oct 02, 2026 | 1.78 | 1.78 | 1.65 | 1.69 | 1.69 | -1.74% | 127,484 | 0.30 |
| Oct 01, 2026 | 1.71 | 1.99 | 1.70 | 1.72 | 1.72 | +2.99% | 305,337 | 0.72 |
| Sep 30, 2026 | 1.87 | 1.89 | 1.66 | 1.67 | 1.67 | -10.70% | 63,276 | 0.15 |
| Sep 29, 2026 | 1.93 | 1.98 | 1.85 | 1.87 | 1.87 | -3.11% | 79,720 | 0.19 |
| Sep 28, 2026 | 1.70 | 1.94 | 1.65 | 1.93 | 1.93 | +14.88% | 229,162 | 0.54 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.67 | 1.68 | 1.68 | -4.00% | 79,013 | 0.18 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.69 | 1.75 | 1.75 | -2.78% | 136,896 | 0.32 |
| Sep 23, 2026 | 1.82 | 1.89 | 1.72 | 1.80 | 1.80 | -3.23% | 112,436 | 0.26 |
| Sep 22, 2026 | 1.80 | 1.89 | 1.66 | 1.86 | 1.86 | +4.49% | 128,157 | 0.30 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.76 | 1.78 | 1.78 | -4.81% | 129,574 | 0.31 |
| Sep 18, 2026 | 1.93 | 1.95 | 1.86 | 1.87 | 1.87 | -3.11% | 100,805 | 0.24 |
| Sep 17, 2026 | 1.94 | 2.10 | 1.86 | 1.93 | 1.93 | -0.52% | 164,852 | 0.39 |
| Sep 16, 2026 | 1.97 | 2.05 | 1.90 | 1.94 | 1.94 | -1.52% | 175,746 | 0.42 |
| Sep 15, 2026 | 1.82 | 2.00 | 1.76 | 1.97 | 1.97 | +7.65% | 270,048 | 0.65 |
| Sep 14, 2026 | 1.43 | 1.83 | 1.39 | 1.83 | 1.83 | +28.87% | 847,348 | 2.09 |
| Sep 11, 2026 | 1.43 | 1.49 | 1.37 | 1.42 | 1.42 | -0.70% | 111,136 | 0.27 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | +1.42% | 117,137 | 0.29 |
| Sep 09, 2026 | 1.47 | 1.53 | 1.41 | 1.41 | 1.41 | -4.73% | 102,439 | 0.25 |
| Sep 08, 2026 | 1.43 | 1.56 | 1.35 | 1.48 | 1.48 | +5.71% | 174,991 | 0.43 |
| Sep 07, 2026 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
