Microtips Technology Inc. (3285) Historical Prices

Time Period

Events

TW:3285 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	48.60	48.60	48.60	48.60	48.60	+9.95%	100,646	1.49
Nov 10, 2026	47.30	47.35	43.60	44.20	44.20	+11.48%	63,973	0.95
Nov 09, 2026	40.25	43.60	40.25	43.60	43.60	+9.96%	64,512	0.97
Nov 06, 2026	38.40	42.50	38.40	39.65	39.65	-6.92%	173,381	2.68
Nov 05, 2026	45.90	46.35	42.55	42.60	42.60	-9.75%	264,919	4.32
Nov 04, 2026	47.85	49.60	45.80	47.20	47.20	+3.17%	482,887	8.95
Nov 03, 2026	45.05	49.50	45.05	45.75	45.75	+1.67%	796,858	18.85
Nov 02, 2026	43.50	47.05	42.85	45.00	45.00	+5.14%	434,238	12.16
Oct 30, 2026	42.50	42.80	41.80	42.80	42.80	+0.47%	61,496	1.76
Oct 29, 2026	42.50	42.60	42.30	42.60	42.60	+0.71%	40,912	1.17
Oct 28, 2026	42.65	42.70	42.25	42.30	42.30	+0.24%	25,623	0.73
Oct 27, 2026	42.00	42.55	41.90	42.20	42.20	+0.48%	38,053	1.07
Oct 26, 2026	42.00	42.00	41.75	42.00	42.00	0.00%	0	0.00
Oct 23, 2026	42.00	42.00	41.75	42.00	42.00	0.00%	0	0.00
Oct 22, 2026	42.00	42.00	41.75	42.00	42.00	+0.60%	32,066	0.83
Oct 21, 2026	42.50	42.50	41.75	41.75	41.75	-0.24%	30,168	0.79
Oct 20, 2026	43.80	43.80	41.50	41.85	41.85	-1.30%	40,113	1.05
Oct 19, 2026	39.50	42.40	39.50	42.40	42.40	-0.24%	42,633	1.12
Oct 16, 2026	43.10	43.15	42.40	42.50	42.50	+1.67%	17,423	0.46
Oct 15, 2026	41.10	42.50	41.10	41.80	41.80	-1.30%	36,654	0.94
Oct 14, 2026	42.05	43.30	42.00	42.35	42.35	+0.12%	33,231	0.83
Oct 13, 2026	44.10	44.10	42.00	42.30	42.30	-1.86%	38,842	0.97
Oct 12, 2026	44.05	44.15	43.10	43.10	43.10	-2.27%	23,047	0.57
Oct 09, 2026	44.10	44.30	42.90	44.10	44.10	0.00%	0	0.00
Oct 08, 2026	43.00	44.30	42.90	44.10	44.10	+2.56%	64,514	1.48
Oct 07, 2026	42.35	43.00	41.95	43.00	43.00	+2.87%	28,379	0.66
Oct 06, 2026	41.95	42.30	41.75	41.80	41.80	-0.36%	24,112	0.55
Oct 05, 2026	42.00	42.00	41.75	41.95	41.95	+0.12%	25,586	0.57
Oct 02, 2026	41.60	42.90	41.60	41.90	41.90	+0.96%	16,680	0.33
Oct 01, 2026	41.50	42.00	41.40	41.50	41.50	0.00%	54,404	1.05
Sep 30, 2026	41.30	41.55	41.20	41.50	41.50	-0.24%	11,029	0.19
Sep 29, 2026	42.65	42.80	41.50	41.60	41.60	+0.36%	41,616	0.67
Sep 28, 2026	41.45	42.40	41.45	41.45	41.45	0.00%	0	0.00
Sep 25, 2026	41.45	42.40	41.45	41.45	41.45	0.00%	0	0.00
Sep 24, 2026	42.40	42.40	41.45	41.45	41.45	-2.13%	26,477	0.37
Sep 23, 2026	42.15	42.45	41.55	42.35	42.35	+0.47%	27,157	0.36
Sep 22, 2026	43.20	43.20	41.00	42.15	42.15	-2.43%	70,805	0.92
Sep 21, 2026	40.50	44.80	40.50	43.20	43.20	+6.01%	270,115	3.54
Sep 18, 2026	40.00	41.00	40.00	40.75	40.75	+3.56%	11,236	0.14
Sep 17, 2026	39.00	39.50	39.00	39.35	39.35	+1.16%	7,577	0.09
Sep 16, 2026	39.60	39.60	38.90	38.90	38.90	+1.57%	4,918	0.06
Sep 15, 2026	39.80	41.50	38.30	38.30	38.30	-3.77%	26,663	0.28
Sep 14, 2026	39.80	40.50	39.80	39.80	39.80	0.00%	0	0.00
Sep 11, 2026	39.70	40.80	39.60	39.80	39.80	-2.21%	16,955	0.13
Sep 10, 2026	39.35	40.70	39.25	40.70	40.70	-2.05%	29,027	0.22
Sep 09, 2026	42.15	42.15	41.30	41.55	41.55	+1.47%	5,097	0.04
Sep 08, 2026	40.15	40.95	40.00	40.95	40.95	-0.36%	13,780	0.10
Sep 07, 2026	42.95	42.95	41.10	41.10	41.10	+0.24%	4,289	0.03
Sep 04, 2026	41.00	41.45	41.00	41.00	41.00	0.00%	14,424	0.10
Sep 03, 2026	43.50	43.50	41.00	41.00	41.00	-2.61%	32,256	0.21

Microtips Technology Inc. historical prices

Microtips Technology Inc. (3285) Historical Prices

Become an Expert with TipRanks Premium