Microcosm Technology Co., Ltd.(TW:3354)
NT$46.05+4.15 (+9.90%)
TW:3354
Microcosm Technology Co., Ltd. historical prices
NT$46.05
At close:+4.15 (+9.90%)
Microcosm Technology Co., Ltd. (3354) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.50 | 46.05 | 42.50 | 46.05 | 46.05 | +9.90% | 2,294,959 | 1.02 |
| Nov 10, 2026 | 40.95 | 43.05 | 40.75 | 41.90 | 41.90 | +17.70% | 4,407,237 | 2.01 |
| Nov 09, 2026 | 36.15 | 39.15 | 35.75 | 39.15 | 39.15 | +9.97% | 1,166,630 | 0.54 |
| Nov 06, 2026 | 35.55 | 38.10 | 35.55 | 35.60 | 35.60 | -9.87% | 2,012,770 | 0.94 |
| Nov 05, 2026 | 41.90 | 43.35 | 38.40 | 39.50 | 39.50 | -1.25% | 5,477,553 | 2.66 |
| Nov 04, 2026 | 42.60 | 44.00 | 38.35 | 40.00 | 40.00 | -6.10% | 4,034,710 | 2.02 |
| Nov 03, 2026 | 44.55 | 45.75 | 42.60 | 42.60 | 42.60 | -9.94% | 691,922 | 0.35 |
| Nov 02, 2026 | 49.95 | 49.95 | 47.10 | 47.30 | 47.30 | -7.62% | 577,406 | 0.29 |
| Oct 30, 2026 | 47.30 | 51.20 | 46.60 | 51.20 | 51.20 | +4.07% | 614,073 | 0.31 |
| Oct 29, 2026 | 52.20 | 52.60 | 49.20 | 49.20 | 49.20 | -8.04% | 889,940 | 0.45 |
| Oct 28, 2026 | 49.15 | 54.00 | 48.50 | 53.50 | 53.50 | +6.79% | 1,327,104 | 0.69 |
| Oct 27, 2026 | 50.10 | 51.30 | 48.80 | 50.10 | 50.10 | +0.30% | 1,833,126 | 0.96 |
| Oct 26, 2026 | 49.95 | 55.50 | 49.95 | 49.95 | 49.95 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.95 | 55.50 | 49.95 | 49.95 | 49.95 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.00 | 55.50 | 49.95 | 49.95 | 49.95 | -10.00% | 4,067,234 | 2.19 |
| Oct 21, 2026 | 55.20 | 55.50 | 53.50 | 55.50 | 55.50 | +9.90% | 2,695,945 | 1.49 |
| Oct 20, 2026 | 47.50 | 50.50 | 46.50 | 50.50 | 50.50 | +9.90% | 23,898,162 | 16.62 |
| Oct 19, 2026 | 45.95 | 45.95 | 43.50 | 45.95 | 45.95 | +9.93% | 3,820,446 | 2.77 |
| Oct 16, 2026 | 40.30 | 41.80 | 40.10 | 41.80 | 41.80 | +10.00% | 2,728,481 | 2.03 |
| Oct 15, 2026 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | +9.99% | 3,969,418 | 3.09 |
| Oct 14, 2026 | 32.00 | 34.55 | 31.95 | 34.55 | 34.55 | +9.86% | 9,281,768 | 8.12 |
| Oct 13, 2026 | 31.45 | 31.65 | 30.40 | 31.45 | 31.45 | +0.32% | 1,064,028 | 0.94 |
| Oct 12, 2026 | 32.15 | 34.90 | 31.35 | 31.35 | 31.35 | -2.03% | 2,666,659 | 2.45 |
| Oct 09, 2026 | 32.00 | 32.40 | 30.40 | 32.00 | 32.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.50 | 32.40 | 30.40 | 32.00 | 32.00 | +4.92% | 2,415,813 | 2.28 |
| Oct 07, 2026 | 31.85 | 32.15 | 30.35 | 30.50 | 30.50 | -4.98% | 1,670,214 | 1.62 |
| Oct 06, 2026 | 32.20 | 34.00 | 30.60 | 32.10 | 32.10 | +1.58% | 3,230,477 | 3.25 |
| Oct 05, 2026 | 30.30 | 33.10 | 29.45 | 31.60 | 31.60 | +4.98% | 4,296,636 | 4.63 |
| Oct 02, 2026 | 29.25 | 30.55 | 29.20 | 30.10 | 30.10 | +1.01% | 1,631,296 | 1.80 |
| Oct 01, 2026 | 35.35 | 35.35 | 29.80 | 29.80 | 29.80 | -7.31% | 8,973,710 | 11.66 |
| Sep 30, 2026 | 29.70 | 32.15 | 29.50 | 32.15 | 32.15 | +9.91% | 2,583,019 | 3.54 |
| Sep 29, 2026 | 29.70 | 29.95 | 29.00 | 29.25 | 29.25 | -2.50% | 761,467 | 1.06 |
| Sep 28, 2026 | 30.00 | 30.15 | 28.00 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.00 | 30.15 | 28.00 | 30.00 | 30.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.05 | 30.15 | 28.00 | 30.00 | 30.00 | +6.57% | 2,055,596 | 2.93 |
| Sep 23, 2026 | 28.90 | 28.95 | 27.60 | 28.15 | 28.15 | -2.26% | 905,205 | 1.30 |
| Sep 22, 2026 | 30.35 | 30.40 | 28.30 | 28.80 | 28.80 | -5.26% | 1,662,369 | 2.48 |
| Sep 21, 2026 | 29.70 | 31.50 | 28.80 | 30.40 | 30.40 | +4.11% | 2,493,363 | 3.92 |
| Sep 18, 2026 | 29.35 | 30.00 | 29.10 | 29.20 | 29.20 | -0.17% | 878,287 | 1.39 |
| Sep 17, 2026 | 30.65 | 31.70 | 29.25 | 29.25 | 29.25 | -4.10% | 2,566,656 | 4.24 |
| Sep 16, 2026 | 28.10 | 30.50 | 27.85 | 30.50 | 30.50 | +9.91% | 2,209,987 | 3.88 |
| Sep 15, 2026 | 27.45 | 30.20 | 27.30 | 27.75 | 27.75 | -0.89% | 1,550,551 | 2.82 |
| Sep 14, 2026 | 29.60 | 30.95 | 28.00 | 28.00 | 28.00 | -6.20% | 1,751,614 | 3.31 |
| Sep 11, 2026 | 29.80 | 30.30 | 29.00 | 29.85 | 29.85 | -1.97% | 1,586,472 | 3.11 |
| Sep 10, 2026 | 29.15 | 30.90 | 29.10 | 30.45 | 30.45 | +6.10% | 3,698,107 | 8.09 |
| Sep 09, 2026 | 28.50 | 29.80 | 27.85 | 28.70 | 28.70 | +1.41% | 3,567,919 | 8.74 |
| Sep 08, 2026 | 26.40 | 28.85 | 26.25 | 28.30 | 28.30 | +7.20% | 4,403,722 | 12.52 |
| Sep 07, 2026 | 24.10 | 26.40 | 23.95 | 26.40 | 26.40 | +10.00% | 1,396,636 | 4.12 |
| Sep 04, 2026 | 24.65 | 24.65 | 23.70 | 24.00 | 24.00 | -0.62% | 388,407 | 1.14 |
| Sep 03, 2026 | 26.25 | 26.60 | 24.15 | 24.15 | 24.15 | -7.29% | 1,268,588 | 3.82 |
