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
2021-12-30 19.25 19.25 18.95 19.10 0.0M
2021-12-29 19.40 19.50 19.20 19.25 0.0M
2021-12-28 19.85 19.85 19.10 19.10 0.0M
2021-12-27 20.00 20.00 19.50 19.65 0.0M
2021-12-24 19.25 19.85 19.25 19.80 0.0M
2021-12-23 19.95 20.00 19.40 19.45 0.0M
2021-12-22 18.75 20.45 18.40 20.45 0.0M
2021-12-21 19.35 19.60 18.50 18.60 0.0M
2021-12-20 19.35 19.40 18.55 19.10 0.0M
2021-12-17 19.25 19.40 18.60 19.15 0.0M
2021-12-16 19.70 19.85 19.00 19.15 0.0M
2021-12-15 18.90 20.30 18.90 19.30 0.0M
2021-12-14 19.85 19.90 18.60 18.90 0.0M
2021-12-13 20.25 21.10 19.55 19.85 0.0M
2021-12-10 21.05 22.80 20.75 20.85 0.0M
2021-12-09 20.70 21.90 20.70 21.05 0.0M
2021-12-08 21.50 21.95 20.60 20.75 0.0M
2021-12-07 23.90 23.90 21.00 21.60 0.0M
2021-12-06 20.00 22.00 20.00 22.00 0.0M
2021-12-03 20.05 20.80 19.65 20.00 0.0M
2021-12-02 20.85 21.25 19.55 19.55 0.0M
2021-12-01 20.20 21.50 19.70 20.85 0.0M
2021-11-30 19.75 20.30 19.40 19.80 0.0M
2021-11-29 18.90 19.00 17.40 19.00 0.0M
2021-11-26 19.45 20.60 19.20 19.20 0.0M
2021-11-25 19.65 20.70 19.50 19.60 0.0M
2021-11-24 18.65 19.30 18.65 19.20 0.0M
2021-11-23 19.10 19.85 18.60 18.60 0.0M
2021-11-22 19.30 20.30 19.10 19.10 0.0M
2021-11-19 21.30 21.40 19.35 19.35 0.0M
2021-11-18 20.25 21.20 19.55 20.75 0.0M
2021-11-17 18.90 20.60 18.90 20.25 0.0M
2021-11-16 18.60 19.10 18.55 18.85 0.0M
2021-11-15 17.75 18.90 17.70 18.70 0.0M
2021-11-12 18.50 18.80 17.80 17.80 0.0M
2021-11-11 18.40 18.90 18.30 18.40 0.0M
2021-11-10 18.30 19.00 18.30 18.60 0.0M
2021-11-09 18.30 18.95 17.95 18.50 0.0M
2021-11-08 19.70 21.55 18.50 18.55 0.0M
2021-11-05 20.10 21.10 19.20 19.60 0.0M
2021-11-04 17.60 19.45 17.45 19.45 0.0M
2021-11-03 17.40 18.15 17.00 17.70 0.0M
2021-11-02 17.55 18.25 16.90 17.10 0.0M
2021-11-01 16.85 18.25 16.65 17.65 0.0M
2021-10-29 16.80 17.25 16.55 16.80 0.0M
2021-10-28 17.10 17.20 16.50 16.80 0.0M
2021-10-27 16.50 17.60 16.20 17.30 0.0M
2021-10-26 15.90 17.10 15.60 16.85 0.0M
2021-10-25 15.50 15.75 15.25 15.55 0.0M
2021-10-22 15.40 16.50 15.30 15.70 0.0M
2021-10-21 15.40 15.50 15.00 15.50 0.0M
2021-10-20 15.40 15.55 15.10 15.25 0.0M
2021-10-19 15.40 15.50 15.15 15.25 0.0M
2021-10-18 15.20 15.40 14.80 15.20 0.0M
2021-10-15 15.10 15.30 15.00 15.10 0.0M
2021-10-14 14.95 15.10 14.90 15.05 0.0M
2021-10-13 15.80 15.80 14.80 14.85 0.0M
2021-10-12 16.45 16.45 15.80 15.80 0.0M
2021-10-08 16.20 16.60 15.95 16.20 0.0M
2021-10-07 16.00 16.40 15.85 16.00 0.0M
2021-10-06 16.00 16.20 15.70 15.80 0.0M
2021-10-05 16.00 16.60 15.70 15.80 0.0M
2021-10-04 16.15 16.50 15.35 16.30 0.0M
2021-10-01 16.45 16.70 16.00 16.25 0.0M
2021-09-30 15.90 16.60 15.90 16.45 0.0M
2021-09-29 15.50 15.90 15.50 15.70 0.0M
2021-09-28 15.80 16.75 15.75 16.05 0.0M
2021-09-27 15.45 15.90 15.30 15.85 0.0M
2021-09-24 15.05 16.20 15.05 15.50 0.0M
2021-09-23 14.65 14.85 14.60 14.80 0.0M
2021-09-22 15.20 15.30 14.55 14.65 0.0M
2021-09-17 15.95 16.05 15.50 15.60 0.0M
2021-09-16 19.45 19.45 16.30 16.30 0.0M
2021-09-15 15.95 17.70 15.95 17.70 0.0M
2021-09-14 15.85 16.60 15.75 16.10 0.0M
2021-09-13 16.45 16.80 15.80 15.80 0.0M
2021-09-10 15.75 16.65 15.75 16.40 0.0M
2021-09-09 16.40 16.40 15.65 16.20 0.0M
2021-09-08 16.35 16.70 15.70 16.65 0.0M
2021-09-07 14.60 16.00 14.60 16.00 0.0M
2021-09-06 14.95 14.95 14.50 14.55 0.0M
2021-09-03 14.40 15.75 14.25 15.00 0.0M
2021-09-02 14.60 14.80 14.25 14.35 0.0M
2021-09-01 14.45 14.55 14.40 14.55 0.0M
2021-08-31 14.80 14.80 14.25 14.60 0.0M
2021-08-30 13.70 14.95 13.65 14.95 0.0M
2021-08-27 13.65 13.80 13.60 13.60 0.0M
2021-08-26 13.70 13.80 13.60 13.65 0.0M
2021-08-25 13.85 14.00 13.70 13.80 0.0M
2021-08-24 14.60 14.75 13.65 13.70 0.0M
2021-08-23 14.50 15.10 14.25 14.45 0.0M
2021-08-20 14.95 15.10 14.00 14.40 0.0M
2021-08-19 14.50 14.85 14.15 14.70 0.0M
2021-08-18 14.90 15.05 14.10 14.50 0.0M
2021-08-17 14.00 15.30 13.85 15.30 0.0M
2021-08-16 13.90 14.85 13.60 13.95 0.0M
2021-08-13 13.75 15.20 13.60 14.35 0.0M
2021-08-12 13.85 14.00 13.65 13.85 0.0M
2021-08-11 14.00 14.15 13.65 13.85 0.0M
2021-08-10 14.25 14.45 13.95 13.95 0.0M
2021-08-09 15.50 15.50 14.20 14.20 0.0M
2021-08-06 15.95 15.95 15.40 15.50 0.0M
2021-08-05 15.90 15.90 15.65 15.70 0.0M
2021-08-04 15.75 16.10 15.75 15.95 0.0M
2021-08-03 15.70 15.95 15.65 15.75 0.0M
2021-08-02 15.85 15.90 15.65 15.70 0.0M
2021-07-30 16.00 16.25 15.80 15.80 0.0M
2021-07-29 15.80 16.35 15.80 16.20 0.0M
2021-07-28 17.05 17.20 15.50 16.30 0.0M
2021-07-27 18.00 19.00 17.00 17.00 0.0M
2021-07-26 17.15 17.65 16.85 17.60 0.0M
2021-07-23 16.40 17.20 16.20 16.85 0.0M
2021-07-22 15.70 16.30 15.60 16.30 0.0M
2021-07-21 16.45 16.45 15.45 15.50 0.0M
2021-07-20 16.35 16.70 15.95 16.15 0.0M
2021-07-19 15.95 16.75 15.80 16.35 0.0M
2021-07-16 15.65 15.95 15.50 15.95 0.0M
2021-07-15 16.50 16.55 15.75 15.80 0.0M
2021-07-14 16.00 17.20 15.65 16.95 0.0M
2021-07-13 15.65 16.20 15.60 15.80 0.0M
2021-07-12 16.05 16.05 15.60 15.65 0.0M
2021-07-09 15.70 16.35 15.25 15.85 0.0M
2021-07-08 16.00 16.25 15.55 15.80 0.0M
2021-07-07 16.25 16.50 15.70 15.80 0.0M
2021-07-06 16.15 16.50 15.90 16.15 0.0M
2021-07-05 15.70 16.55 15.45 15.95 0.0M
2021-07-02 15.75 15.95 15.65 15.75 0.0M
2021-07-01 15.70 16.35 15.55 15.80 0.0M
2021-06-30 15.85 17.00 15.55 15.70 0.0M
2021-06-29 16.10 16.65 15.70 15.75 0.0M
2021-06-28 15.05 16.45 14.95 16.40 0.0M
2021-06-25 14.85 15.30 14.60 15.00 0.0M
2021-06-24 15.25 15.30 14.70 14.85 0.0M
2021-06-23 15.10 15.70 14.55 15.40 0.0M
2021-06-22 14.40 15.40 14.35 14.90 0.0M
2021-06-21 14.30 14.75 14.15 14.40 0.0M
2021-06-18 14.25 14.55 14.05 14.30 0.0M
2021-06-17 13.70 14.35 13.60 14.30 0.0M
2021-06-16 14.05 14.10 13.70 13.70 0.0M
2021-06-15 13.75 14.15 13.65 14.05 0.0M
2021-06-11 13.65 14.15 13.55 13.85 0.0M
2021-06-10 13.70 14.10 13.55 13.65 0.0M
2021-06-09 13.45 13.95 13.30 13.50 0.0M
2021-06-08 13.75 13.95 13.30 13.45 0.0M
2021-06-07 14.75 14.75 13.20 13.60 0.0M
2021-06-04 14.00 14.50 13.90 14.25 0.0M
2021-06-03 13.95 14.30 13.70 14.20 0.0M
2021-06-02 13.80 13.95 13.50 13.85 0.0M
2021-06-01 13.80 13.80 13.25 13.65 0.0M
2021-05-31 13.80 13.95 13.50 13.50 0.0M
2021-05-28 13.75 13.90 13.50 13.65 0.0M
2021-05-27 13.65 13.80 13.15 13.75 0.0M
2021-05-26 13.30 13.95 13.20 13.55 0.0M
2021-05-25 13.40 14.00 13.30 13.45 0.0M
2021-05-24 12.85 13.35 12.85 13.25 0.0M
2021-05-21 13.20 13.45 13.10 13.25 0.0M
2021-05-20 13.05 13.20 12.75 13.10 0.0M
2021-05-19 13.15 13.25 12.40 13.25 0.0M
2021-05-18 11.50 12.55 11.50 12.55 0.0M
2021-05-17 11.35 12.10 11.35 11.45 0.0M
2021-05-14 12.85 12.85 12.35 12.55 0.0M
2021-05-13 11.65 12.65 11.40 12.35 0.0M
2021-05-12 13.85 13.90 12.50 12.60 0.0M
2021-05-11 14.05 14.45 13.80 13.85 0.0M
2021-05-10 14.85 14.90 14.50 14.55 0.0M
2021-05-07 14.70 14.90 14.60 14.85 0.0M
2021-05-06 14.70 14.70 14.40 14.50 0.0M
2021-05-05 14.15 14.70 13.80 14.10 0.0M
2021-05-04 15.30 15.30 13.50 14.10 0.0M
2021-05-03 16.30 16.30 15.00 15.00 0.0M
2021-04-29 17.15 17.25 16.35 16.35 0.0M
2021-04-28 17.20 18.90 16.95 16.95 0.0M
2021-04-27 17.35 17.75 17.05 17.20 0.0M
2021-04-26 17.00 17.35 16.70 17.20 0.0M
2021-04-23 16.10 17.00 16.00 16.95 0.0M
2021-04-22 17.00 17.05 16.00 16.05 0.0M
2021-04-21 17.95 19.05 17.00 17.00 0.0M
2021-04-20 16.35 17.75 16.20 17.75 0.0M
2021-04-19 16.20 16.45 16.05 16.15 0.0M
2021-04-16 16.00 16.30 15.95 16.05 0.0M
2021-04-15 16.50 16.60 16.00 16.00 0.0M
2021-04-14 17.30 17.80 15.65 16.55 0.0M
2021-04-13 15.80 17.35 15.80 17.35 0.0M
2021-04-12 15.80 15.95 15.45 15.80 0.0M
2021-04-09 15.65 15.70 15.15 15.30 0.0M
2021-04-08 15.00 15.80 14.95 15.55 0.0M
2021-04-07 15.50 15.50 15.00 15.05 0.0M
2021-04-06 14.85 15.95 14.85 15.25 0.0M
2021-04-01 15.00 15.00 14.60 14.80 0.0M
2021-03-31 15.25 15.25 15.00 15.00 0.0M
2021-03-30 15.40 15.40 15.20 15.25 0.0M
2021-03-29 15.75 15.75 15.40 15.40 0.0M
2021-03-26 15.85 15.85 15.40 15.40 0.0M
2021-03-25 14.95 15.80 14.55 15.65 0.0M
2021-03-24 15.20 15.25 14.90 15.00 0.0M
2021-03-23 15.75 15.90 15.10 15.20 0.0M
2021-03-22 15.55 15.95 15.55 15.75 0.0M
2021-03-19 15.70 16.15 15.50 15.75 0.0M
2021-03-18 15.60 15.95 15.50 15.90 0.0M
2021-03-17 15.40 15.80 15.35 15.40 0.0M
2021-03-16 16.30 16.30 15.65 15.65 0.0M
2021-03-15 16.30 16.30 15.50 16.05 0.0M
2021-03-12 15.20 15.85 15.05 15.55 0.0M
2021-03-11 15.05 15.05 14.65 15.00 0.0M
2021-03-10 15.25 15.25 14.85 14.85 0.0M
2021-03-09 15.50 16.10 14.70 15.25 0.0M
2021-03-08 14.25 15.55 14.20 15.55 0.0M
2021-03-05 14.55 14.55 14.05 14.15 0.0M
2021-03-04 14.00 14.50 14.00 14.35 0.0M
2021-03-03 13.85 14.25 13.85 14.05 0.0M
2021-03-02 14.35 14.55 13.80 13.85 0.0M
2021-02-26 15.00 15.00 14.20 14.20 0.0M
2021-02-25 15.35 15.80 15.00 15.10 0.0M
2021-02-24 16.75 17.60 15.20 15.20 0.0M
2021-02-23 15.50 17.05 15.50 16.80 0.0M
2021-02-22 15.90 16.30 15.00 15.50 0.0M
2021-02-19 14.00 15.30 14.00 15.30 0.0M
2021-02-18 13.25 13.95 13.20 13.95 0.0M
2021-02-17 13.70 13.70 13.20 13.60 0.0M
2021-02-05 13.60 13.70 13.50 13.70 0.0M
2021-02-04 13.35 13.45 13.30 13.45 0.0M
2021-02-03 13.60 14.15 13.05 13.25 0.0M
2021-02-02 13.50 13.65 13.35 13.60 0.0M
2021-02-01 12.85 13.55 12.70 13.55 0.0M
2021-01-29 13.60 13.60 13.00 13.00 0.0M
2021-01-28 13.15 13.85 13.00 13.35 0.0M
2021-01-27 12.75 13.65 12.70 13.20 0.0M
2021-01-26 12.45 12.85 12.45 12.65 0.0M
2021-01-25 12.30 12.50 12.25 12.50 0.0M
2021-01-22 12.20 12.50 12.15 12.30 0.0M
2021-01-21 12.55 12.65 12.10 12.20 0.0M
2021-01-20 12.80 12.80 12.55 12.55 0.0M
2021-01-19 13.00 13.00 12.80 12.85 0.0M
2021-01-18 12.70 13.00 12.50 13.00 0.0M
2021-01-15 13.10 13.10 12.70 12.70 0.0M
2021-01-14 12.90 13.00 12.85 12.95 0.0M
2021-01-13 13.00 13.00 12.85 12.95 0.0M
2021-01-12 13.30 13.30 12.80 12.90 0.0M
2021-01-11 13.20 13.30 13.15 13.30 0.0M
2021-01-08 13.50 13.65 13.20 13.20 0.0M
2021-01-07 13.50 13.55 13.15 13.25 0.0M
2021-01-06 14.00 14.10 12.80 13.15 0.0M
2021-01-05 14.30 14.45 13.90 13.95 0.0M
2021-01-04 14.05 14.50 14.05 14.25 0.0M