Microtips Technology Inc. 3285
TPEX · Taiwan · Electronic Technology
TWD 41.500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 41.50 | 0.00% | TWD 41.50 | TWD 42.00 | TWD 41.40 | 54.10K |
| 2026-09-30 | TWD 41.50 | -0.24% | TWD 41.30 | TWD 41.55 | TWD 41.20 | 11.00K |
| 2026-09-29 | TWD 41.60 | +0.36% | TWD 42.65 | TWD 42.80 | TWD 41.50 | 41.00K |
| 2026-09-24 | TWD 41.45 | -2.13% | TWD 42.40 | TWD 42.40 | TWD 41.45 | 26.25K |
| 2026-09-23 | TWD 42.35 | +0.47% | TWD 42.15 | TWD 42.45 | TWD 41.55 | 26.00K |
| 2026-09-22 | TWD 42.15 | -2.43% | TWD 43.20 | TWD 43.20 | TWD 41.00 | 70.00K |
| 2026-09-21 | TWD 43.20 | +6.01% | TWD 40.50 | TWD 44.80 | TWD 40.50 | 267.20K |
| 2026-09-18 | TWD 40.75 | +3.56% | TWD 40.00 | TWD 41.00 | TWD 40.00 | 11.00K |
| 2026-09-17 | TWD 39.35 | +1.16% | TWD 39.00 | TWD 39.50 | TWD 39.00 | 7.00K |
| 2026-09-16 | TWD 38.90 | +1.57% | TWD 39.60 | TWD 39.60 | TWD 38.90 | 4.44K |
| 2026-09-15 | TWD 38.30 | -3.77% | TWD 39.80 | TWD 41.50 | TWD 38.30 | 26.33K |
| 2026-09-14 | TWD 39.80 | 0.00% | TWD 39.80 | TWD 39.80 | TWD 39.80 | 0 |
| 2026-09-11 | TWD 39.80 | -2.21% | TWD 39.70 | TWD 40.80 | TWD 39.60 | 16.10K |
| 2026-09-10 | TWD 40.70 | -2.05% | TWD 39.35 | TWD 40.70 | TWD 39.25 | 29.00K |
| 2026-09-09 | TWD 41.55 | +1.47% | TWD 42.15 | TWD 42.15 | TWD 41.30 | 5.00K |
| 2026-09-08 | TWD 40.95 | -0.36% | TWD 40.15 | TWD 40.95 | TWD 40.00 | 12.00K |
| 2026-09-07 | TWD 41.10 | +0.24% | TWD 42.95 | TWD 42.95 | TWD 41.10 | 4.20K |
| 2026-09-04 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.45 | TWD 41.00 | 14.00K |
| 2026-09-03 | TWD 41.00 | -2.61% | TWD 43.50 | TWD 43.50 | TWD 41.00 | 32.00K |
| 2026-09-02 | TWD 42.10 | -2.43% | TWD 43.10 | TWD 43.10 | TWD 42.00 | 18.00K |
| 2026-09-01 | TWD 43.15 | +0.82% | TWD 43.00 | TWD 44.10 | TWD 42.10 | 91.02K |
| 2026-08-31 | TWD 42.80 | +4.14% | TWD 40.70 | TWD 43.00 | TWD 40.50 | 82.99K |
| 2026-08-28 | TWD 41.10 | +2.11% | TWD 40.25 | TWD 41.15 | TWD 39.55 | 48.06K |
| 2026-08-27 | TWD 40.25 | +5.09% | TWD 37.60 | TWD 40.35 | TWD 37.55 | 62.00K |
| 2026-08-26 | TWD 38.30 | +4.08% | TWD 37.60 | TWD 38.45 | TWD 36.80 | 79.06K |
| 2026-08-25 | TWD 36.80 | -0.81% | TWD 36.65 | TWD 37.50 | TWD 36.65 | 26.00K |
| 2026-08-24 | TWD 37.10 | +0.82% | TWD 36.80 | TWD 37.30 | TWD 36.80 | 10.11K |
| 2026-08-21 | TWD 36.80 | -0.81% | TWD 37.10 | TWD 37.75 | TWD 36.55 | 18.11K |
| 2026-08-20 | TWD 37.10 | +1.23% | TWD 36.60 | TWD 37.75 | TWD 36.50 | 24.00K |
| 2026-08-19 | TWD 36.65 | -1.48% | TWD 36.25 | TWD 36.80 | TWD 36.25 | 42.00K |
| 2026-08-18 | TWD 37.20 | +0.13% | TWD 37.15 | TWD 37.20 | TWD 36.65 | 28.00K |
| 2026-08-17 | TWD 37.15 | +0.81% | TWD 36.85 | TWD 37.55 | TWD 36.45 | 27.00K |
| 2026-08-14 | TWD 36.85 | -3.41% | TWD 38.80 | TWD 38.80 | TWD 36.40 | 131.07K |
| 2026-08-13 | TWD 38.15 | +0.39% | TWD 38.00 | TWD 39.35 | TWD 37.40 | 30.09K |
| 2026-08-12 | TWD 38.00 | +1.88% | TWD 37.20 | TWD 38.60 | TWD 37.05 | 33.00K |
| 2026-08-11 | TWD 37.30 | -1.84% | TWD 37.90 | TWD 37.95 | TWD 36.60 | 39.02K |
| 2026-08-10 | TWD 38.00 | -3.55% | TWD 37.40 | TWD 38.70 | TWD 37.40 | 58.02K |
| 2026-08-07 | TWD 39.40 | +1.29% | TWD 38.50 | TWD 39.40 | TWD 38.15 | 19.00K |
| 2026-08-06 | TWD 38.90 | +2.77% | TWD 37.55 | TWD 38.90 | TWD 37.55 | 60.00K |
| 2026-08-05 | TWD 37.85 | +2.02% | TWD 37.30 | TWD 38.10 | TWD 37.20 | 19.00K |
| 2026-08-04 | TWD 37.10 | +2.06% | TWD 36.40 | TWD 38.00 | TWD 36.35 | 19.02K |
| 2026-08-03 | TWD 36.35 | -1.62% | TWD 36.20 | TWD 37.15 | TWD 36.20 | 28.10K |
| 2026-07-31 | TWD 36.95 | +2.21% | TWD 36.15 | TWD 37.00 | TWD 36.00 | 53.35K |
| 2026-07-30 | TWD 36.15 | -1.09% | TWD 36.55 | TWD 37.75 | TWD 36.00 | 49.00K |
| 2026-07-29 | TWD 36.55 | +1.53% | TWD 37.60 | TWD 37.60 | TWD 36.00 | 107.00K |
| 2026-07-28 | TWD 36.00 | -7.34% | TWD 36.00 | TWD 36.90 | TWD 35.35 | 83.03K |
| 2026-07-27 | TWD 38.85 | -2.51% | TWD 39.90 | TWD 40.50 | TWD 38.05 | 27.00K |
| 2026-07-24 | TWD 39.85 | +2.18% | TWD 39.00 | TWD 40.05 | TWD 39.00 | 13.02K |
| 2026-07-23 | TWD 39.00 | -0.89% | TWD 40.15 | TWD 40.20 | TWD 38.55 | 32.00K |
| 2026-07-22 | TWD 39.35 | +1.03% | TWD 39.10 | TWD 40.10 | TWD 39.10 | 34.00K |
| 2026-07-21 | TWD 38.95 | +0.91% | TWD 39.25 | TWD 39.45 | TWD 38.65 | 30.00K |
| 2026-07-20 | TWD 38.60 | +3.21% | TWD 37.45 | TWD 39.65 | TWD 36.95 | 93.01K |
| 2026-07-17 | TWD 37.40 | -4.10% | TWD 38.50 | TWD 38.50 | TWD 36.50 | 97.00K |
| 2026-07-16 | TWD 39.00 | -2.50% | TWD 39.95 | TWD 40.35 | TWD 39.00 | 31.20K |
| 2026-07-15 | TWD 40.00 | +2.04% | TWD 39.80 | TWD 40.10 | TWD 39.50 | 41.05K |
| 2026-07-14 | TWD 39.20 | -0.25% | TWD 38.50 | TWD 39.20 | TWD 37.55 | 83.00K |
| 2026-07-13 | TWD 39.30 | -2.00% | TWD 41.20 | TWD 41.20 | TWD 38.05 | 184.33K |
| 2026-07-10 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.10 | TWD 40.10 | 0 |
| 2026-07-09 | TWD 40.10 | -0.25% | TWD 40.25 | TWD 40.35 | TWD 39.30 | 53.07K |
| 2026-07-08 | TWD 40.20 | +0.12% | TWD 40.15 | TWD 40.20 | TWD 39.20 | 103.00K |
| 2026-07-07 | TWD 40.15 | -8.44% | TWD 44.00 | TWD 44.00 | TWD 40.00 | 351.04K |
| 2026-07-06 | TWD 43.85 | -1.02% | TWD 44.30 | TWD 45.00 | TWD 43.25 | 146.15K |
| 2026-07-03 | TWD 44.30 | -8.66% | TWD 46.15 | TWD 47.55 | TWD 43.80 | 453.66K |
| 2026-07-02 | TWD 48.50 | -3.77% | TWD 49.80 | TWD 52.50 | TWD 48.50 | 207.20K |
| 2026-07-01 | TWD 50.40 | +2.75% | TWD 50.30 | TWD 50.40 | TWD 47.55 | 284.09K |
| 2026-06-30 | TWD 49.05 | +9.98% | TWD 45.40 | TWD 49.05 | TWD 45.30 | 288.07K |
| 2026-06-29 | TWD 44.60 | +4.21% | TWD 42.50 | TWD 45.40 | TWD 42.50 | 118.02K |
| 2026-06-26 | TWD 42.80 | -5.41% | TWD 46.15 | TWD 46.15 | TWD 42.80 | 155.05K |
| 2026-06-25 | TWD 45.25 | +2.38% | TWD 44.35 | TWD 46.35 | TWD 42.20 | 239.03K |
| 2026-06-24 | TWD 44.20 | -3.18% | TWD 42.20 | TWD 45.60 | TWD 42.20 | 196.19K |
| 2026-06-23 | TWD 45.65 | -9.96% | TWD 48.90 | TWD 49.75 | TWD 45.65 | 391.05K |
| 2026-06-22 | TWD 50.70 | -0.98% | TWD 51.30 | TWD 53.50 | TWD 50.10 | 313.78K |
| 2026-06-18 | TWD 51.20 | +9.64% | TWD 47.20 | TWD 51.20 | TWD 46.10 | 501.65K |
| 2026-06-17 | TWD 46.70 | +1.52% | TWD 45.40 | TWD 46.90 | TWD 44.25 | 576.73K |
| 2026-06-16 | TWD 46.00 | +1.10% | TWD 48.05 | TWD 48.05 | TWD 41.85 | 1.82M |
| 2026-06-15 | TWD 45.50 | +9.90% | TWD 45.50 | TWD 45.50 | TWD 45.50 | 89.40K |
| 2026-06-12 | TWD 41.40 | +9.96% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 211.06K |
| 2026-06-11 | TWD 37.65 | +9.93% | TWD 37.65 | TWD 37.65 | TWD 37.65 | 316.00K |
| 2026-06-10 | TWD 34.25 | +9.95% | TWD 31.80 | TWD 34.25 | TWD 30.50 | 480.25K |
| 2026-06-09 | TWD 31.15 | +0.16% | TWD 31.70 | TWD 31.70 | TWD 30.60 | 24.01K |
| 2026-06-08 | TWD 31.10 | -1.89% | TWD 29.65 | TWD 31.50 | TWD 29.45 | 54.04K |
| 2026-06-05 | TWD 31.70 | -4.66% | TWD 33.25 | TWD 34.00 | TWD 31.70 | 111.03K |
| 2026-06-04 | TWD 33.25 | +8.84% | TWD 31.00 | TWD 33.25 | TWD 30.80 | 260.26K |
| 2026-06-03 | TWD 30.55 | -0.65% | TWD 30.45 | TWD 30.60 | TWD 30.35 | 21.00K |
| 2026-06-02 | TWD 30.75 | +0.49% | TWD 30.35 | TWD 30.90 | TWD 30.15 | 81.04K |
| 2026-06-01 | TWD 30.60 | -2.86% | TWD 31.25 | TWD 31.25 | TWD 30.50 | 63.40K |
| 2026-05-29 | TWD 31.50 | +0.80% | TWD 31.25 | TWD 31.50 | TWD 31.15 | 68.00K |
| 2026-05-28 | TWD 31.25 | -1.73% | TWD 32.45 | TWD 34.00 | TWD 31.25 | 221.00K |
| 2026-05-27 | TWD 31.80 | +8.35% | TWD 29.85 | TWD 32.25 | TWD 29.75 | 356.19K |
| 2026-05-26 | TWD 29.35 | +0.69% | TWD 29.30 | TWD 29.45 | TWD 29.15 | 25.02K |