MicroBase Technology Corp. 3184
TPEX · Taiwan · Health Technology
TWD 18.40-1.05 (-5.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.60 | -2.62% | TWD 19.30 | TWD 19.35 | TWD 18.45 | 233.90K |
| 2026-10-01 | TWD 19.10 | +3.24% | TWD 19.10 | TWD 19.10 | TWD 18.40 | 267.82K |
| 2026-09-30 | TWD 18.50 | -7.50% | TWD 19.50 | TWD 20.00 | TWD 18.00 | 542.69K |
| 2026-09-29 | TWD 20.00 | +17.99% | TWD 17.65 | TWD 20.40 | TWD 17.65 | 1.15M |
| 2026-09-24 | TWD 16.95 | -3.69% | TWD 17.70 | TWD 17.70 | TWD 16.90 | 122.46K |
| 2026-09-23 | TWD 17.60 | -1.12% | TWD 17.90 | TWD 17.90 | TWD 16.90 | 405.08K |
| 2026-09-22 | TWD 17.80 | -0.28% | TWD 18.00 | TWD 18.10 | TWD 17.30 | 239.63K |
| 2026-09-21 | TWD 17.85 | -2.72% | TWD 18.40 | TWD 18.40 | TWD 17.25 | 391.80K |
| 2026-09-18 | TWD 18.35 | +1.10% | TWD 18.40 | TWD 18.90 | TWD 17.40 | 182.64K |
| 2026-09-17 | TWD 18.15 | 0.00% | TWD 18.20 | TWD 19.10 | TWD 17.45 | 265.38K |
| 2026-09-16 | TWD 18.15 | +1.40% | TWD 18.00 | TWD 18.20 | TWD 17.10 | 282.39K |
| 2026-09-15 | TWD 17.90 | +2.29% | TWD 18.50 | TWD 18.65 | TWD 17.25 | 226.55K |
| 2026-09-14 | TWD 17.50 | -4.89% | TWD 18.45 | TWD 19.40 | TWD 17.40 | 408.11K |
| 2026-09-11 | TWD 18.40 | -4.66% | TWD 19.55 | TWD 19.55 | TWD 17.60 | 798.36K |
| 2026-09-10 | TWD 19.30 | -3.98% | TWD 19.50 | TWD 21.10 | TWD 18.45 | 888.65K |
| 2026-09-09 | TWD 20.10 | -12.80% | TWD 22.90 | TWD 23.00 | TWD 19.40 | 2.25M |
| 2026-09-08 | TWD 23.05 | -3.96% | TWD 24.10 | TWD 27.00 | TWD 22.70 | 4.12M |
| 2026-09-07 | TWD 24.00 | +29.38% | TWD 18.40 | TWD 24.40 | TWD 17.60 | 4.06M |
| 2026-09-04 | TWD 18.55 | +42.69% | TWD 13.00 | TWD 19.85 | TWD 12.95 | 2.08M |
| 2026-09-03 | TWD 13.00 | -1.89% | TWD 13.25 | TWD 13.60 | TWD 12.50 | 123.56K |
| 2026-09-02 | TWD 13.25 | +1.15% | TWD 13.10 | TWD 13.30 | TWD 12.90 | 99.79K |
| 2026-09-01 | TWD 13.10 | -2.96% | TWD 13.50 | TWD 13.50 | TWD 12.55 | 126.47K |
| 2026-08-31 | TWD 13.50 | -0.37% | TWD 13.55 | TWD 13.65 | TWD 13.00 | 105.39K |
| 2026-08-28 | TWD 13.55 | +4.23% | TWD 13.40 | TWD 13.60 | TWD 12.65 | 228.18K |
| 2026-08-27 | TWD 13.00 | 0.00% | TWD 13.30 | TWD 13.30 | TWD 12.50 | 202.39K |
| 2026-08-26 | TWD 13.00 | -2.99% | TWD 13.45 | TWD 13.45 | TWD 12.60 | 92.79K |
| 2026-08-25 | TWD 13.40 | +3.47% | TWD 12.95 | TWD 13.50 | TWD 12.45 | 192.32K |
| 2026-08-24 | TWD 12.95 | 0.00% | TWD 13.00 | TWD 13.00 | TWD 12.40 | 60.02K |
| 2026-08-21 | TWD 12.95 | 0.00% | TWD 13.00 | TWD 13.05 | TWD 12.50 | 38.05K |
| 2026-08-20 | TWD 12.95 | -0.38% | TWD 13.00 | TWD 13.00 | TWD 12.50 | 35.81K |
| 2026-08-19 | TWD 13.00 | +3.59% | TWD 12.90 | TWD 13.00 | TWD 12.45 | 58.33K |
| 2026-08-18 | TWD 12.55 | -2.71% | TWD 13.30 | TWD 13.45 | TWD 12.55 | 109.37K |
| 2026-08-17 | TWD 12.90 | -2.27% | TWD 13.25 | TWD 13.25 | TWD 12.60 | 163.19K |
| 2026-08-14 | TWD 13.20 | -1.86% | TWD 13.50 | TWD 13.50 | TWD 12.75 | 131.82K |
| 2026-08-13 | TWD 13.45 | +2.67% | TWD 13.10 | TWD 13.55 | TWD 12.95 | 47.33K |
| 2026-08-12 | TWD 13.10 | -4.73% | TWD 13.75 | TWD 13.75 | TWD 13.00 | 124.91K |
| 2026-08-11 | TWD 13.75 | -3.51% | TWD 13.65 | TWD 13.75 | TWD 13.10 | 111.12K |
| 2026-08-10 | TWD 14.25 | +10.04% | TWD 13.40 | TWD 14.25 | TWD 12.95 | 111.53K |
| 2026-08-07 | TWD 12.95 | -4.07% | TWD 13.55 | TWD 13.55 | TWD 12.85 | 169.46K |
| 2026-08-06 | TWD 13.50 | +3.85% | TWD 13.55 | TWD 13.55 | TWD 12.90 | 30.06K |
| 2026-08-05 | TWD 13.00 | -5.11% | TWD 13.60 | TWD 13.60 | TWD 13.00 | 125.08K |
| 2026-08-04 | TWD 13.70 | +0.37% | TWD 13.00 | TWD 13.70 | TWD 12.85 | 152.83K |
| 2026-08-03 | TWD 13.65 | -3.87% | TWD 13.65 | TWD 14.20 | TWD 12.60 | 91.35K |
| 2026-07-31 | TWD 14.20 | +15.92% | TWD 12.50 | TWD 14.20 | TWD 12.50 | 236.82K |
| 2026-07-30 | TWD 12.25 | +1.24% | TWD 12.50 | TWD 13.45 | TWD 11.95 | 139.91K |
| 2026-07-29 | TWD 12.10 | -8.68% | TWD 12.95 | TWD 13.00 | TWD 11.80 | 238.87K |
| 2026-07-28 | TWD 13.25 | -2.21% | TWD 13.95 | TWD 13.95 | TWD 13.05 | 190.65K |
| 2026-07-27 | TWD 13.55 | -3.56% | TWD 14.00 | TWD 14.10 | TWD 13.45 | 45.03K |
| 2026-07-24 | TWD 14.05 | -6.33% | TWD 15.00 | TWD 15.00 | TWD 13.30 | 118.03K |
| 2026-07-23 | TWD 15.00 | +6.76% | TWD 14.20 | TWD 15.00 | TWD 13.00 | 356.02K |
| 2026-07-22 | TWD 14.05 | +1.81% | TWD 14.15 | TWD 14.15 | TWD 13.45 | 147.10K |
| 2026-07-21 | TWD 13.80 | -3.50% | TWD 14.25 | TWD 14.25 | TWD 13.70 | 172.37K |
| 2026-07-20 | TWD 14.30 | -2.72% | TWD 14.55 | TWD 14.55 | TWD 13.00 | 256.30K |
| 2026-07-17 | TWD 14.70 | -2.00% | TWD 14.50 | TWD 15.05 | TWD 14.15 | 263.45K |
| 2026-07-16 | TWD 15.00 | +1.69% | TWD 15.35 | TWD 15.45 | TWD 14.45 | 246.70K |
| 2026-07-15 | TWD 14.75 | -0.34% | TWD 15.30 | TWD 16.00 | TWD 14.00 | 236.98K |
| 2026-07-14 | TWD 14.80 | -5.13% | TWD 16.10 | TWD 16.10 | TWD 14.45 | 444.88K |
| 2026-07-13 | TWD 15.60 | -4.29% | TWD 15.70 | TWD 16.50 | TWD 15.20 | 179.76K |
| 2026-07-10 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.30 | TWD 16.30 | 0 |
| 2026-07-09 | TWD 16.30 | +1.87% | TWD 16.00 | TWD 16.70 | TWD 15.75 | 91.79K |
| 2026-07-08 | TWD 16.00 | -2.44% | TWD 16.45 | TWD 16.55 | TWD 15.00 | 251.28K |
| 2026-07-07 | TWD 16.40 | -1.20% | TWD 16.20 | TWD 16.90 | TWD 15.80 | 178.26K |
| 2026-07-06 | TWD 16.60 | -2.35% | TWD 17.15 | TWD 18.40 | TWD 16.20 | 305.02K |
| 2026-07-03 | TWD 17.00 | +1.80% | TWD 15.90 | TWD 17.35 | TWD 15.75 | 199.65K |
| 2026-07-02 | TWD 16.70 | +1.21% | TWD 15.80 | TWD 16.70 | TWD 15.05 | 116.91K |
| 2026-07-01 | TWD 16.50 | -3.23% | TWD 17.10 | TWD 17.10 | TWD 16.00 | 391.88K |
| 2026-06-30 | TWD 17.05 | +1.19% | TWD 16.10 | TWD 17.05 | TWD 16.10 | 158.85K |
| 2026-06-29 | TWD 16.85 | +0.30% | TWD 17.10 | TWD 17.10 | TWD 16.15 | 245.89K |
| 2026-06-26 | TWD 16.80 | -4.00% | TWD 17.20 | TWD 17.20 | TWD 16.10 | 424.01K |
| 2026-06-25 | TWD 17.50 | +3.55% | TWD 17.25 | TWD 17.65 | TWD 16.25 | 427.29K |
| 2026-06-24 | TWD 16.90 | -3.15% | TWD 17.50 | TWD 17.60 | TWD 16.25 | 437.54K |
| 2026-06-23 | TWD 17.45 | -3.59% | TWD 18.40 | TWD 18.65 | TWD 16.70 | 422.26K |
| 2026-06-22 | TWD 18.10 | +2.84% | TWD 17.60 | TWD 18.40 | TWD 16.40 | 494.90K |
| 2026-06-18 | TWD 17.60 | -1.12% | TWD 16.85 | TWD 17.60 | TWD 15.90 | 634.75K |
| 2026-06-17 | TWD 17.80 | +5.95% | TWD 17.15 | TWD 18.00 | TWD 15.80 | 497.89K |
| 2026-06-16 | TWD 16.80 | -3.17% | TWD 18.05 | TWD 18.05 | TWD 16.00 | 890.17K |
| 2026-06-15 | TWD 17.35 | -3.61% | TWD 18.60 | TWD 19.40 | TWD 17.10 | 408.14K |
| 2026-06-12 | TWD 18.00 | -6.25% | TWD 18.55 | TWD 19.40 | TWD 17.65 | 887.00K |
| 2026-06-11 | TWD 19.20 | -4.95% | TWD 19.30 | TWD 20.00 | TWD 17.80 | 801.43K |
| 2026-06-10 | TWD 20.20 | -2.65% | TWD 20.50 | TWD 21.20 | TWD 19.60 | 499.12K |
| 2026-06-09 | TWD 20.75 | -3.94% | TWD 22.10 | TWD 22.10 | TWD 20.05 | 539.16K |
| 2026-06-08 | TWD 21.60 | -9.05% | TWD 22.50 | TWD 22.50 | TWD 19.90 | 399.20K |
| 2026-06-05 | TWD 23.75 | +0.42% | TWD 24.20 | TWD 25.30 | TWD 22.30 | 576.50K |
| 2026-06-04 | TWD 23.65 | -2.67% | TWD 23.90 | TWD 24.05 | TWD 22.05 | 502.11K |
| 2026-06-03 | TWD 24.30 | +1.25% | TWD 23.60 | TWD 25.45 | TWD 23.40 | 1.43M |
| 2026-06-02 | TWD 24.00 | +11.63% | TWD 22.50 | TWD 24.40 | TWD 22.00 | 1.12M |
| 2026-06-01 | TWD 21.50 | -3.37% | TWD 21.90 | TWD 22.95 | TWD 21.50 | 641.09K |
| 2026-05-29 | TWD 22.25 | +5.45% | TWD 22.30 | TWD 23.50 | TWD 21.45 | 563.87K |
| 2026-05-28 | TWD 21.10 | -4.31% | TWD 22.80 | TWD 22.80 | TWD 20.85 | 700.30K |
| 2026-05-27 | TWD 22.05 | -8.13% | TWD 24.60 | TWD 24.65 | TWD 21.80 | 1.35M |