Microcosm Technology Co., Ltd. 3354
TPEX · Taiwan · Producer Manufacturing
TWD 30.10+0.30 (+1.01%)
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 30.10 | +1.01% | TWD 29.25 | TWD 30.55 | TWD 29.20 | 1.63M |
| 2026-10-01 | TWD 29.80 | -7.31% | TWD 35.35 | TWD 35.35 | TWD 29.80 | 8.92M |
| 2026-09-30 | TWD 32.15 | +9.91% | TWD 29.70 | TWD 32.15 | TWD 29.50 | 2.56M |
| 2026-09-29 | TWD 29.25 | -2.50% | TWD 29.70 | TWD 29.95 | TWD 29.00 |
| 756.03K |
| 2026-09-24 | TWD 30.00 | +6.57% | TWD 28.05 | TWD 30.15 | TWD 28.00 | 2.05M |
| 2026-09-23 | TWD 28.15 | -2.26% | TWD 28.90 | TWD 28.95 | TWD 27.60 | 900.10K |
| 2026-09-22 | TWD 28.80 | -5.26% | TWD 30.35 | TWD 30.40 | TWD 28.30 | 1.65M |
| 2026-09-21 | TWD 30.40 | +4.11% | TWD 29.70 | TWD 31.50 | TWD 28.80 | 2.48M |
| 2026-09-18 | TWD 29.20 | -0.17% | TWD 29.35 | TWD 30.00 | TWD 29.10 | 873.11K |
| 2026-09-17 | TWD 29.25 | -4.10% | TWD 30.65 | TWD 31.70 | TWD 29.25 | 2.55M |
| 2026-09-16 | TWD 30.50 | +9.91% | TWD 28.10 | TWD 30.50 | TWD 27.85 | 2.19M |
| 2026-09-15 | TWD 27.75 | -0.89% | TWD 27.45 | TWD 30.20 | TWD 27.30 | 1.54M |
| 2026-09-14 | TWD 28.00 | -6.20% | TWD 29.60 | TWD 30.95 | TWD 28.00 | 1.74M |
| 2026-09-11 | TWD 29.85 | -1.97% | TWD 29.80 | TWD 30.30 | TWD 29.00 | 1.58M |
| 2026-09-10 | TWD 30.45 | +6.10% | TWD 29.15 | TWD 30.90 | TWD 29.10 | 3.68M |
| 2026-09-09 | TWD 28.70 | +1.41% | TWD 28.50 | TWD 29.80 | TWD 27.85 | 3.55M |
| 2026-09-08 | TWD 28.30 | +7.20% | TWD 26.40 | TWD 28.85 | TWD 26.25 | 4.38M |
| 2026-09-07 | TWD 26.40 | +10.00% | TWD 24.10 | TWD 26.40 | TWD 23.95 | 1.39M |
| 2026-09-04 | TWD 24.00 | -0.62% | TWD 24.65 | TWD 24.65 | TWD 23.70 | 385.04K |
| 2026-09-03 | TWD 24.15 | -7.29% | TWD 26.25 | TWD 26.60 | TWD 24.15 | 1.27M |
| 2026-09-02 | TWD 26.05 | +9.92% | TWD 23.55 | TWD 26.05 | TWD 23.55 | 954.15K |
| 2026-09-01 | TWD 23.70 | +0.21% | TWD 24.05 | TWD 24.65 | TWD 23.70 | 342.11K |
| 2026-08-31 | TWD 23.65 | -6.52% | TWD 24.30 | TWD 24.90 | TWD 23.30 | 633.08K |
| 2026-08-28 | TWD 25.30 | +2.85% | TWD 26.45 | TWD 27.05 | TWD 25.00 | 2.68M |
| 2026-08-27 | TWD 24.60 | +9.82% | TWD 22.90 | TWD 24.60 | TWD 22.40 | 1.12M |
| 2026-08-26 | TWD 22.40 | +9.80% | TWD 20.50 | TWD 22.40 | TWD 20.50 | 697.19K |
| 2026-08-25 | TWD 20.40 | -0.24% | TWD 20.45 | TWD 20.45 | TWD 20.00 | 50.00K |
| 2026-08-24 | TWD 20.45 | +0.74% | TWD 20.25 | TWD 20.80 | TWD 20.25 | 32.04K |
| 2026-08-21 | TWD 20.30 | -0.73% | TWD 20.90 | TWD 20.95 | TWD 20.25 | 57.00K |
| 2026-08-20 | TWD 20.45 | +1.49% | TWD 20.80 | TWD 20.80 | TWD 20.15 | 71.01K |
| 2026-08-19 | TWD 20.15 | -1.95% | TWD 20.40 | TWD 20.40 | TWD 20.15 | 64.50K |
| 2026-08-18 | TWD 20.55 | -0.72% | TWD 20.70 | TWD 21.00 | TWD 20.40 | 61.08K |
| 2026-08-17 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.95 | TWD 20.35 | 71.00K |
| 2026-08-14 | TWD 20.70 | +0.49% | TWD 20.80 | TWD 21.00 | TWD 20.00 | 102.00K |
| 2026-08-13 | TWD 20.60 | -0.48% | TWD 21.20 | TWD 21.20 | TWD 20.60 | 151.04K |
| 2026-08-12 | TWD 20.70 | +0.24% | TWD 20.60 | TWD 21.00 | TWD 20.45 | 98.10K |
| 2026-08-11 | TWD 20.65 | -1.43% | TWD 21.10 | TWD 21.10 | TWD 20.35 | 71.09K |
| 2026-08-10 | TWD 20.95 | +2.70% | TWD 20.30 | TWD 20.95 | TWD 20.25 | 104.85K |
| 2026-08-07 | TWD 20.40 | -2.63% | TWD 20.45 | TWD 20.55 | TWD 20.30 | 61.00K |
| 2026-08-06 | TWD 20.95 | -0.71% | TWD 20.85 | TWD 20.95 | TWD 20.20 | 70.00K |
| 2026-08-05 | TWD 21.10 | +4.71% | TWD 20.60 | TWD 21.35 | TWD 20.60 | 150.05K |
| 2026-08-04 | TWD 20.15 | 0.00% | TWD 19.85 | TWD 20.45 | TWD 19.85 | 104.00K |
| 2026-08-03 | TWD 20.15 | +1.77% | TWD 20.00 | TWD 20.35 | TWD 20.00 | 150.01K |
| 2026-07-31 | TWD 19.80 | +6.45% | TWD 19.15 | TWD 19.90 | TWD 19.15 | 123.04K |
| 2026-07-30 | TWD 18.60 | -1.85% | TWD 18.90 | TWD 19.45 | TWD 18.45 | 217.00K |
| 2026-07-29 | TWD 18.95 | -6.19% | TWD 20.20 | TWD 20.20 | TWD 18.20 | 332.02K |
| 2026-07-28 | TWD 20.20 | -5.61% | TWD 21.35 | TWD 21.35 | TWD 20.10 | 121.00K |
| 2026-07-27 | TWD 21.40 | -1.83% | TWD 21.50 | TWD 21.90 | TWD 21.25 | 88.00K |
| 2026-07-24 | TWD 21.80 | -2.90% | TWD 21.80 | TWD 22.65 | TWD 21.65 | 111.17K |
| 2026-07-23 | TWD 22.45 | -2.39% | TWD 23.00 | TWD 23.85 | TWD 22.10 | 153.00K |
| 2026-07-22 | TWD 23.00 | +2.68% | TWD 22.55 | TWD 23.35 | TWD 22.40 | 198.01K |
| 2026-07-21 | TWD 22.40 | +3.23% | TWD 21.80 | TWD 23.30 | TWD 21.80 | 264.19K |
| 2026-07-20 | TWD 21.70 | -0.91% | TWD 21.90 | TWD 22.65 | TWD 20.30 | 306.00K |
| 2026-07-17 | TWD 21.90 | -9.88% | TWD 23.40 | TWD 23.50 | TWD 21.90 | 436.00K |
| 2026-07-16 | TWD 24.30 | -2.41% | TWD 24.85 | TWD 24.85 | TWD 24.05 | 130.01K |
| 2026-07-15 | TWD 24.90 | +1.63% | TWD 24.65 | TWD 25.20 | TWD 24.40 | 114.00K |
| 2026-07-14 | TWD 24.50 | -3.16% | TWD 25.30 | TWD 25.40 | TWD 23.30 | 325.03K |
| 2026-07-13 | TWD 25.30 | -4.35% | TWD 26.20 | TWD 26.75 | TWD 25.25 | 306.08K |
| 2026-07-10 | TWD 26.45 | 0.00% | TWD 26.45 | TWD 26.45 | TWD 26.45 | 0 |
| 2026-07-09 | TWD 26.45 | +3.52% | TWD 26.00 | TWD 28.10 | TWD 25.65 | 717.00K |
| 2026-07-08 | TWD 25.55 | -2.29% | TWD 26.30 | TWD 26.35 | TWD 25.55 | 225.00K |
| 2026-07-07 | TWD 26.15 | -4.21% | TWD 27.70 | TWD 27.80 | TWD 26.10 | 260.03K |
| 2026-07-06 | TWD 27.30 | -0.73% | TWD 27.60 | TWD 28.65 | TWD 27.25 | 360.19K |
| 2026-07-03 | TWD 27.50 | +1.10% | TWD 27.20 | TWD 27.60 | TWD 26.85 | 92.25K |
| 2026-07-02 | TWD 27.20 | +0.93% | TWD 26.95 | TWD 27.30 | TWD 26.60 | 182.00K |
| 2026-07-01 | TWD 26.95 | -1.10% | TWD 27.70 | TWD 28.20 | TWD 26.90 | 254.00K |
| 2026-06-30 | TWD 27.25 | +3.81% | TWD 26.65 | TWD 28.20 | TWD 26.45 | 398.01K |
| 2026-06-29 | TWD 26.25 | +0.96% | TWD 25.90 | TWD 26.90 | TWD 25.90 | 237.06K |
| 2026-06-26 | TWD 26.00 | -3.88% | TWD 27.40 | TWD 27.40 | TWD 25.80 | 359.00K |
| 2026-06-25 | TWD 27.05 | -2.35% | TWD 28.25 | TWD 28.25 | TWD 27.05 | 230.03K |
| 2026-06-24 | TWD 27.70 | -1.77% | TWD 28.10 | TWD 28.40 | TWD 27.50 | 315.00K |
| 2026-06-23 | TWD 28.20 | -4.08% | TWD 29.65 | TWD 29.80 | TWD 28.00 | 616.04K |
| 2026-06-22 | TWD 29.40 | +5.00% | TWD 28.30 | TWD 30.50 | TWD 28.30 | 832.00K |
| 2026-06-18 | TWD 28.00 | -0.71% | TWD 28.25 | TWD 28.65 | TWD 27.70 | 302.06K |
| 2026-06-17 | TWD 28.20 | +2.17% | TWD 27.40 | TWD 28.20 | TWD 27.40 | 390.00K |
| 2026-06-16 | TWD 27.60 | -2.47% | TWD 28.55 | TWD 28.70 | TWD 27.60 | 390.01K |
| 2026-06-15 | TWD 28.30 | +2.91% | TWD 28.25 | TWD 28.75 | TWD 27.80 | 381.04K |
| 2026-06-12 | TWD 27.50 | +3.19% | TWD 27.60 | TWD 28.10 | TWD 27.30 | 490.04K |
| 2026-06-11 | TWD 26.65 | -2.38% | TWD 27.00 | TWD 27.50 | TWD 25.00 | 834.00K |
| 2026-06-10 | TWD 27.30 | -4.38% | TWD 28.40 | TWD 29.25 | TWD 27.25 | 583.02K |
| 2026-06-09 | TWD 28.55 | +0.18% | TWD 28.95 | TWD 29.40 | TWD 28.35 | 547.00K |
| 2026-06-08 | TWD 28.50 | -5.94% | TWD 27.35 | TWD 29.00 | TWD 27.30 | 666.26K |
| 2026-06-05 | TWD 30.30 | -2.57% | TWD 31.00 | TWD 31.00 | TWD 29.50 | 660.05K |
| 2026-06-04 | TWD 31.10 | -4.45% | TWD 32.55 | TWD 32.70 | TWD 31.10 | 709.00K |
| 2026-06-03 | TWD 32.55 | -1.96% | TWD 33.15 | TWD 34.30 | TWD 32.55 | 934.00K |
| 2026-06-02 | TWD 33.20 | -4.05% | TWD 35.10 | TWD 35.10 | TWD 31.45 | 2.41M |
| 2026-06-01 | TWD 34.60 | +9.15% | TWD 31.80 | TWD 34.85 | TWD 31.05 | 2.58M |
| 2026-05-29 | TWD 31.70 | +1.12% | TWD 31.85 | TWD 33.15 | TWD 31.35 | 930.00K |
| 2026-05-28 | TWD 31.35 | -3.54% | TWD 32.85 | TWD 34.40 | TWD 30.95 | 1.50M |
| 2026-05-27 | TWD 32.50 | -4.97% | TWD 34.45 | TWD 35.10 | TWD 32.30 | 1.69M |