Microcosm Tech

3354
🏛️ taiwan →
16.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 17.00 17.00 16.55 16.85 0.1M
2025-09-30 16.85 16.95 16.65 16.95 0.0M
2025-09-26 17.50 17.50 16.65 16.90 0.1M
2025-09-25 17.70 17.70 17.40 17.50 0.0M
2025-09-24 17.55 17.65 17.40 17.40 0.0M
2025-09-23 17.75 17.75 17.40 17.40 0.0M
2025-09-22 17.70 17.90 17.05 17.75 0.1M
2025-09-19 17.80 18.15 17.70 17.70 0.0M
2025-09-18 17.65 17.90 17.65 17.80 0.1M
2025-09-17 17.50 17.95 17.50 17.65 0.1M
2025-09-16 17.45 17.50 17.30 17.50 0.0M
2025-09-15 17.30 17.55 17.30 17.50 0.0M
2025-09-12 17.40 17.75 17.40 17.45 0.1M
2025-09-11 18.15 18.15 17.30 17.30 0.1M
2025-09-10 17.80 18.05 17.70 18.05 0.0M
2025-09-09 18.00 18.20 17.80 18.00 0.1M
2025-09-08 18.15 18.20 17.90 18.05 0.1M
2025-09-05 18.65 18.80 18.50 18.55 0.1M
2025-09-04 18.30 19.10 18.30 18.55 0.2M
2025-09-03 17.95 18.20 17.65 18.15 0.1M
2025-09-02 18.10 18.10 17.45 17.90 0.1M
2025-09-01 18.60 18.65 18.10 18.30 0.1M
2025-08-29 18.65 18.65 18.40 18.60 0.1M
2025-08-28 18.50 18.80 18.50 18.65 0.1M
2025-08-27 18.60 18.60 18.45 18.60 0.1M
2025-08-26 18.60 18.70 18.20 18.50 0.1M
2025-08-25 18.45 18.70 18.35 18.60 0.1M
2025-08-22 18.60 18.60 18.10 18.25 0.1M
2025-08-21 18.70 19.25 18.65 18.65 0.1M
2025-08-20 19.60 19.60 18.60 18.60 0.4M
2025-08-19 19.40 21.10 19.40 19.65 1.5M
2025-08-18 19.00 19.20 18.65 19.20 0.4M
2025-08-15 18.80 19.30 18.65 18.85 0.2M
2025-08-14 18.95 19.05 18.55 18.80 0.4M
2025-08-13 17.95 19.50 17.95 18.80 0.7M
2025-08-12 17.70 17.95 17.70 17.75 0.1M
2025-08-11 17.60 17.75 17.15 17.75 0.1M
2025-08-08 17.70 17.75 17.50 17.60 0.1M
2025-08-07 18.35 18.40 17.50 17.65 0.2M
2025-08-06 18.30 18.60 18.15 18.35 0.1M
2025-08-05 18.50 19.20 18.35 18.55 0.3M
2025-08-04 17.75 19.35 17.40 18.45 1.2M
2025-08-01 16.60 17.85 16.60 17.80 0.3M
2025-07-31 16.85 16.90 16.60 16.75 0.1M
2025-07-30 16.75 16.95 16.75 16.85 0.0M
2025-07-29 17.10 17.15 16.70 16.95 0.1M
2025-07-28 16.80 17.10 16.70 17.10 0.1M
2025-07-25 17.05 17.05 16.70 16.80 0.0M
2025-07-24 17.25 17.30 16.80 16.85 0.1M
2025-07-23 16.65 17.00 16.60 16.85 0.1M
2025-07-22 17.25 17.35 16.55 16.90 0.1M
2025-07-21 17.15 17.40 17.00 17.20 0.1M
2025-07-18 17.05 17.25 16.85 17.10 0.1M
2025-07-17 16.80 17.30 16.80 16.90 0.1M
2025-07-16 16.55 17.10 16.55 16.85 0.1M
2025-07-15 16.55 16.65 16.45 16.55 0.0M
2025-07-14 16.10 16.40 16.05 16.35 0.0M
2025-07-11 16.25 16.45 16.20 16.40 0.1M
2025-07-10 16.40 16.55 16.30 16.40 0.0M
2025-07-09 16.40 16.50 16.25 16.45 0.0M
2025-07-08 16.40 16.50 16.10 16.40 0.1M
2025-07-07 16.60 16.60 16.30 16.55 0.0M
2025-07-04 16.90 17.15 16.50 16.60 0.1M
2025-07-03 16.70 17.00 16.70 16.80 0.1M
2025-07-02 17.15 17.20 16.90 16.95 0.1M
2025-07-01 17.50 17.50 16.90 17.10 0.1M
2025-06-30 17.20 17.40 16.85 17.05 0.1M
2025-06-27 16.75 17.15 16.60 17.15 0.2M
2025-06-26 16.60 16.65 16.40 16.60 0.1M
2025-06-25 16.75 16.75 16.20 16.40 0.1M
2025-06-24 16.65 16.65 16.50 16.65 0.1M
2025-06-23 16.60 17.15 16.30 16.30 0.4M
2025-06-20 16.90 17.90 16.75 17.05 1.7M
2025-06-19 16.20 16.70 16.00 16.30 0.2M
2025-06-18 16.30 16.30 16.00 16.15 0.0M
2025-06-17 16.05 16.30 16.05 16.30 0.0M
2025-06-16 15.80 16.35 15.80 16.25 0.0M
2025-06-13 16.30 16.30 16.05 16.20 0.1M
2025-06-12 16.25 16.45 16.10 16.35 0.1M
2025-06-11 16.25 16.30 16.10 16.15 0.0M
2025-06-10 16.10 16.35 16.10 16.25 0.0M
2025-06-09 16.35 16.35 16.05 16.10 0.1M
2025-06-06 16.65 16.65 16.35 16.45 0.0M
2025-06-05 16.85 16.85 16.50 16.60 0.1M
2025-06-04 16.60 16.80 16.60 16.80 0.1M
2025-06-03 16.75 16.95 16.50 16.50 0.2M
2025-06-02 17.75 17.75 16.30 16.40 0.5M
2025-05-29 18.50 18.50 17.80 18.05 0.3M
2025-05-28 20.70 20.70 18.50 18.50 2.6M
2025-05-27 18.85 18.85 18.85 18.85 0.4M
2025-05-26 16.55 17.30 16.45 17.15 0.1M
2025-05-23 16.25 16.85 16.25 16.70 0.2M
2025-05-22 16.05 16.20 16.00 16.20 0.0M
2025-05-21 16.50 16.50 16.20 16.40 0.0M
2025-05-20 16.40 16.45 16.20 16.20 0.1M
2025-05-19 16.40 16.65 16.15 16.20 0.1M
2025-05-16 16.70 16.80 16.55 16.70 0.1M
2025-05-15 16.60 16.70 16.45 16.60 0.1M
2025-05-14 16.55 17.00 16.45 16.65 0.4M
2025-05-13 16.40 16.50 16.15 16.25 0.1M
2025-05-12 15.75 16.25 15.75 16.10 0.1M
2025-05-09 16.20 16.30 15.70 15.80 0.2M
2025-05-08 15.60 15.95 15.60 15.95 0.1M
2025-05-07 15.50 15.65 15.45 15.55 0.1M
2025-05-06 15.45 15.75 15.35 15.70 0.1M
2025-05-05 17.35 17.55 15.25 15.75 0.5M
2025-05-02 16.65 17.00 16.55 16.80 0.2M
2025-04-30 16.75 16.90 16.50 16.60 0.1M
2025-04-29 16.30 16.70 16.25 16.60 0.1M
2025-04-28 16.00 16.35 15.90 16.20 0.1M
2025-04-25 16.05 16.15 16.00 16.10 0.0M
2025-04-24 16.40 16.45 15.80 15.80 0.3M
2025-04-23 16.50 16.85 16.05 16.25 0.6M
2025-04-22 15.30 16.30 15.10 16.25 0.2M
2025-04-21 16.35 16.35 15.60 15.65 0.2M
2025-04-18 16.35 16.50 16.25 16.40 0.1M
2025-04-17 16.50 17.05 16.20 16.25 0.1M
2025-04-16 16.45 16.75 16.00 16.55 0.3M
2025-04-15 16.40 17.50 16.10 16.40 1.8M
2025-04-14 15.70 16.20 15.55 16.15 0.3M
2025-04-11 15.30 15.35 14.75 15.20 0.3M
2025-04-10 15.25 15.75 15.25 15.75 0.1M
2025-04-09 15.35 15.70 14.35 14.35 0.7M
2025-04-08 16.00 16.50 15.90 15.90 0.3M
2025-04-07 17.65 17.65 17.65 17.65 0.0M
2025-04-02 19.75 20.00 19.60 19.60 0.1M
2025-04-01 19.30 20.15 19.30 19.70 0.6M
2025-03-31 19.95 20.10 19.15 19.20 0.4M
2025-03-28 21.40 21.40 20.35 20.50 0.3M
2025-03-27 21.85 22.00 21.20 21.45 0.6M
2025-03-26 22.80 24.10 22.20 22.40 4.2M
2025-03-25 20.60 22.25 20.60 22.25 1.4M
2025-03-24 20.35 20.35 20.20 20.25 0.0M
2025-03-21 20.60 20.80 20.30 20.35 0.0M
2025-03-20 20.05 20.95 20.05 20.30 0.2M
2025-03-19 20.00 20.15 20.00 20.05 0.1M
2025-03-18 20.10 20.25 20.10 20.20 0.0M
2025-03-17 20.15 20.65 20.15 20.15 0.1M
2025-03-14 20.10 20.15 19.85 20.05 0.0M
2025-03-13 20.45 20.45 20.05 20.10 0.1M
2025-03-12 20.70 21.30 20.50 20.50 0.2M
2025-03-11 20.00 20.25 19.95 20.25 0.0M
2025-03-10 20.05 20.30 19.90 20.00 0.0M
2025-03-07 20.50 20.50 20.05 20.10 0.0M
2025-03-06 21.10 21.15 20.45 20.50 0.2M
2025-03-05 20.20 20.60 20.20 20.60 0.1M
2025-03-04 19.55 20.35 19.50 20.15 0.2M
2025-03-03 20.20 20.20 19.60 19.85 0.1M
2025-02-27 20.75 20.75 20.20 20.20 0.0M
2025-02-26 21.00 21.00 20.50 20.65 0.0M
2025-02-25 21.15 21.25 20.95 21.10 0.0M
2025-02-24 21.00 21.25 20.95 21.15 0.0M
2025-02-21 21.45 21.45 21.00 21.20 0.0M
2025-02-20 21.70 21.70 21.35 21.45 0.0M
2025-02-19 21.85 22.00 21.55 21.75 0.0M
2025-02-18 22.15 22.30 21.50 21.50 0.0M
2025-02-17 22.00 22.00 21.40 21.55 0.0M
2025-02-14 21.50 21.70 21.40 21.60 0.0M
2025-02-13 21.30 21.75 21.20 21.70 0.0M
2025-02-12 21.30 21.50 21.05 21.30 0.0M
2025-02-11 21.30 21.50 20.90 21.00 0.0M
2025-02-10 21.60 21.60 21.05 21.20 0.0M
2025-02-07 21.10 21.50 20.85 21.30 0.0M
2025-02-06 21.70 21.70 20.80 20.80 0.0M
2025-02-05 20.00 21.55 20.00 21.55 0.0M
2025-02-04 19.85 19.85 19.35 19.60 0.0M
2025-02-03 20.35 20.35 19.75 19.85 0.0M
2025-01-22 20.40 20.80 20.00 20.40 0.0M
2025-01-21 19.95 20.25 19.95 20.25 0.0M
2025-01-20 19.90 20.10 19.70 20.05 0.0M
2025-01-17 20.70 20.90 19.85 20.05 0.0M
2025-01-16 20.25 20.55 20.05 20.30 0.0M
2025-01-15 20.70 20.70 19.95 20.20 0.0M
2025-01-14 19.80 20.50 19.75 20.15 0.0M
2025-01-13 20.70 20.70 19.50 19.80 0.0M
2025-01-10 20.70 20.90 20.20 20.90 0.1M
2025-01-09 20.90 20.90 20.05 20.05 0.0M
2025-01-08 20.95 21.15 20.75 21.00 0.0M
2025-01-07 22.45 22.75 20.85 20.85 0.0M
2025-01-06 21.75 23.00 21.75 22.20 0.0M
2025-01-03 21.70 21.85 21.35 21.35 0.2M
2025-01-02 21.70 22.05 21.60 21.65 0.0M