Taipei Exchange - Delayed Quote TWD

MicroBase Technology Corp. (3184.TWO)

12.25

+0.10

+(0.82%)

At close: January 17 at 2:54:08 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	12.10	12.25	12.10	12.25	12.25	2,010
Jan 16, 2025	12.05	12.10	11.80	11.90	11.90	5,811
Jan 15, 2025	12.25	12.25	11.70	12.00	12.00	40,507
Jan 14, 2025	12.35	12.35	11.85	12.20	12.20	24,017
Jan 13, 2025	12.25	12.75	11.90	12.30	12.30	69,042
Jan 10, 2025	12.25	12.25	11.60	12.25	12.25	39,519
Jan 9, 2025	12.45	12.90	11.85	12.00	12.00	39,618
Jan 8, 2025	13.10	13.10	12.55	12.90	12.90	23,019
Jan 7, 2025	13.00	13.00	12.75	12.90	12.90	89,142
Jan 6, 2025	12.95	12.95	12.50	12.50	12.50	52,390
Jan 3, 2025	12.70	13.05	12.55	12.95	12.95	31,771
Jan 2, 2025	12.55	13.40	12.50	13.10	13.10	38,153
Dec 31, 2024	13.10	13.10	12.55	12.95	12.95	25,293
Dec 30, 2024	13.45	14.00	12.80	13.20	13.20	61,935
Dec 27, 2024	13.30	13.60	12.80	13.35	13.35	74,213
Dec 26, 2024	13.30	13.35	12.70	12.90	12.90	59,534
Dec 25, 2024	13.35	13.50	12.70	13.25	13.25	67,408
Dec 24, 2024	13.40	14.05	12.80	13.50	13.50	132,084
Dec 23, 2024	12.45	15.60	12.45	13.85	13.85	477,695
Dec 20, 2024	12.40	12.85	12.30	12.30	12.30	72,763
Dec 19, 2024	11.70	12.05	11.40	12.05	12.05	85,504
Dec 18, 2024	11.40	11.55	11.25	11.55	11.55	23,835
Dec 17, 2024	11.45	11.80	11.35	11.75	11.75	37,102
Dec 16, 2024	11.90	11.90	11.70	11.70	11.70	1,000
Dec 13, 2024	11.50	12.10	11.50	11.90	11.90	15,008
Dec 12, 2024	12.50	12.50	12.40	12.40	12.40	3,100
Dec 11, 2024	12.50	12.50	12.00	12.50	12.50	2,003
Dec 10, 2024	12.20	12.50	12.20	12.50	12.50	3,115
Dec 9, 2024	12.45	12.45	12.45	12.45	12.45	1,442
Dec 6, 2024	12.20	12.55	11.95	12.20	12.20	47,420
Dec 5, 2024	12.25	12.25	12.05	12.10	12.10	16,304
Dec 4, 2024	12.15	12.50	12.05	12.10	12.10	15,432
Dec 3, 2024	12.20	12.30	12.05	12.30	12.30	46,081
Dec 2, 2024	12.05	12.50	11.95	12.25	12.25	64,421
Nov 29, 2024	12.10	12.25	11.70	12.25	12.25	52,613
Nov 28, 2024	12.10	12.65	11.65	12.00	12.00	146,309
Nov 27, 2024	12.90	12.95	12.45	12.55	12.55	45,005
Nov 26, 2024	13.05	13.05	12.75	13.00	13.00	24,820
Nov 25, 2024	12.80	13.25	12.65	13.20	13.20	17,003
Nov 22, 2024	12.70	13.00	12.65	12.90	12.90	26,855
Nov 21, 2024	12.70	13.05	12.65	12.85	12.85	35,005
Nov 20, 2024	12.80	13.35	12.70	13.15	13.15	16,883
Nov 19, 2024	12.90	13.25	12.90	13.05	13.05	10,003
Nov 18, 2024	13.35	13.35	12.95	13.00	13.00	13,003
Nov 15, 2024	12.95	13.35	12.90	13.35	13.35	8,001
Nov 14, 2024	12.80	13.00	12.75	13.00	13.00	9,001
Nov 13, 2024	13.10	13.10	13.00	13.10	13.10	13,002
Nov 12, 2024	13.35	13.35	12.25	12.90	12.90	80,512
Nov 11, 2024	13.10	13.30	12.50	13.25	13.25	78,101
Nov 8, 2024	13.60	13.60	13.50	13.60	13.60	4,002
Nov 7, 2024	13.30	13.65	13.00	13.20	13.20	38,002
Nov 6, 2024	13.80	13.90	13.20	13.25	13.25	136,006
Nov 5, 2024	13.35	13.85	13.25	13.50	13.50	17,003
Nov 4, 2024	13.60	13.80	13.20	13.35	13.35	79,004
Nov 1, 2024	13.05	13.60	12.90	13.60	13.60	33,826
Oct 30, 2024	13.30	13.30	12.70	13.05	13.05	55,560
Oct 29, 2024	13.60	13.60	12.95	13.20	13.20	61,627
Oct 28, 2024	13.80	13.80	13.30	13.35	13.35	51,001
Oct 25, 2024	13.40	13.75	13.15	13.65	13.65	27,124
Oct 24, 2024	14.00	14.00	13.25	13.40	13.40	103,311
Oct 23, 2024	13.65	14.30	13.65	13.70	13.70	65,751
Oct 22, 2024	13.05	13.70	13.05	13.40	13.40	7,001
Oct 21, 2024	13.95	13.95	13.25	13.50	13.50	131,230
Oct 18, 2024	14.05	14.05	13.85	13.85	13.85	8
Oct 17, 2024	13.85	13.95	13.35	13.95	13.95	16,022
Oct 16, 2024	14.00	14.00	13.25	13.25	13.25	38,500
Oct 15, 2024	13.80	14.00	13.55	14.00	14.00	5,071
Oct 14, 2024	14.05	14.05	13.60	13.70	13.70	53,787
Oct 11, 2024	14.30	14.30	13.85	14.05	14.05	28,003
Oct 9, 2024	14.25	14.25	13.85	14.00	14.00	57,605
Oct 8, 2024	14.35	14.35	13.65	14.20	14.20	54,002
Oct 7, 2024	13.70	14.20	13.65	14.10	14.10	22,366
Oct 4, 2024	14.10	14.10	13.15	13.60	13.60	57,563
Oct 1, 2024	14.05	14.05	14.00	14.05	14.05	3,002
Sep 30, 2024	14.30	14.30	13.60	14.10	14.10	44,294
Sep 27, 2024	14.25	14.25	13.60	14.25	14.25	11,243
Sep 26, 2024	14.40	14.40	13.85	13.90	13.90	30,708
Sep 25, 2024	14.15	14.40	13.85	13.85	13.85	34,506
Sep 24, 2024	14.20	14.60	13.85	13.95	13.95	76,977
Sep 23, 2024	13.90	14.85	13.90	14.55	14.55	117,514
Sep 20, 2024	14.05	14.05	13.35	13.90	13.90	35,065
Sep 19, 2024	14.25	14.25	13.40	14.05	14.05	79,804
Sep 18, 2024	13.80	14.80	13.80	14.25	14.25	61,504
Sep 16, 2024	13.55	15.25	13.35	14.25	14.25	236,256
Sep 13, 2024	12.80	13.35	12.80	13.35	13.35	90,703
Sep 12, 2024	13.10	13.10	12.50	12.75	12.75	44,009
Sep 11, 2024	12.60	13.00	12.55	12.65	12.65	260,905
Sep 10, 2024	13.00	13.00	12.40	12.60	12.60	23,524
Sep 9, 2024	12.60	13.25	12.35	12.35	12.35	101,360
Sep 6, 2024	12.65	12.65	12.50	12.60	12.60	5,114
Sep 5, 2024	12.60	12.80	12.25	12.70	12.70	15,003
Sep 4, 2024	12.80	12.85	12.50	12.85	12.85	28,003
Sep 3, 2024	12.85	13.00	12.50	12.60	12.60	15,677
Sep 2, 2024	12.85	13.05	12.50	13.05	13.05	22,676
Aug 30, 2024	12.60	12.90	12.55	12.85	12.85	54,303
Aug 29, 2024	12.75	13.05	12.35	13.05	13.05	74,002
Aug 28, 2024	13.30	13.30	12.70	12.80	12.80	140,354
Aug 27, 2024	13.35	13.35	12.90	13.35	13.35	10,003
Aug 26, 2024	13.05	13.50	13.05	13.10	13.10	44,302
Aug 23, 2024	13.65	13.65	13.50	13.55	13.55	2,001
Aug 22, 2024	13.70	13.70	13.50	13.65	13.65	2,002
Aug 21, 2024	13.95	14.00	13.30	13.65	13.65	46,310
Aug 20, 2024	13.55	14.00	13.50	14.00	14.00	29,978
Aug 19, 2024	13.65	13.85	13.25	13.55	13.55	18,554
Aug 16, 2024	13.90	13.90	13.30	13.70	13.70	21,105
Aug 15, 2024	13.85	13.85	13.30	13.85	13.85	1,304
Aug 14, 2024	13.60	13.85	13.35	13.80	13.80	17,002
Aug 13, 2024	13.90	14.25	13.35	13.80	13.80	32,642
Aug 12, 2024	13.80	13.90	13.30	13.90	13.90	17,114
Aug 9, 2024	14.05	14.75	13.55	13.95	13.95	111,525
Aug 8, 2024	13.90	13.90	13.45	13.85	13.85	58,036
Aug 7, 2024	13.55	14.10	13.15	14.00	14.00	71,012
Aug 6, 2024	13.00	13.55	12.45	13.55	13.55	44,512
Aug 5, 2024	12.70	13.25	12.60	13.10	13.10	43,053
Aug 2, 2024	13.55	13.55	12.95	13.15	13.15	40,009
Aug 1, 2024	13.55	13.80	13.15	13.75	13.75	37,293
Jul 31, 2024	13.35	13.75	13.15	13.50	13.50	43,006
Jul 30, 2024	13.20	13.35	13.15	13.35	13.35	7,002
Jul 29, 2024	13.00	13.55	13.00	13.40	13.40	12,002
Jul 26, 2024	13.00	13.20	12.60	13.20	13.20	18,300
Jul 23, 2024	14.05	14.05	12.70	13.35	13.35	116,158
Jul 22, 2024	14.10	14.10	13.55	14.00	14.00	11,359
Jul 19, 2024	14.05	14.10	13.70	14.05	14.05	56,898
Jul 18, 2024	14.05	14.05	13.60	14.00	14.00	57,526
Jul 17, 2024	14.05	14.05	13.50	14.05	14.05	36,972
Jul 16, 2024	13.60	14.00	13.55	14.00	14.00	52,106
Jul 15, 2024	13.55	13.60	13.50	13.55	13.55	38,606
Jul 12, 2024	13.55	13.55	13.05	13.55	13.55	20,095
Jul 11, 2024	13.15	13.55	12.95	13.55	13.55	5,797
Jul 10, 2024	13.60	13.60	12.70	13.00	13.00	127,351
Jul 9, 2024	14.55	14.55	12.95	13.60	13.60	218,995
Jul 8, 2024	14.55	14.95	14.00	14.55	14.55	44,682
Jul 5, 2024	14.15	15.00	14.15	14.55	14.55	88,582
Jul 4, 2024	14.35	14.95	14.05	14.35	14.35	164,581
Jul 3, 2024	13.75	14.35	13.70	14.10	14.10	121,513
Jul 2, 2024	13.60	13.80	12.90	13.75	13.75	80,657
Jul 1, 2024	13.30	13.75	13.25	13.55	13.55	89,096
Jun 28, 2024	13.25	13.30	12.95	13.30	13.30	2,093
Jun 27, 2024	13.15	13.25	12.75	13.25	13.25	47,745
Jun 26, 2024	12.90	13.15	12.90	13.15	13.15	22,456
Jun 25, 2024	12.95	13.05	12.65	12.90	12.90	40,005
Jun 24, 2024	13.15	13.15	12.65	13.00	13.00	21,155
Jun 21, 2024	13.15	13.15	12.75	13.10	13.10	18,362
Jun 20, 2024	13.05	13.10	12.45	13.10	13.10	14,020
Jun 19, 2024	12.60	13.00	12.50	13.00	13.00	20,963
Jun 18, 2024	12.50	12.55	12.25	12.40	12.40	22,008
Jun 17, 2024	12.60	12.60	12.15	12.60	12.60	17,003
Jun 14, 2024	12.75	12.75	12.45	12.55	12.55	24,503
Jun 13, 2024	12.90	12.90	12.50	12.75	12.75	13,304
Jun 12, 2024	12.90	12.90	12.55	12.80	12.80	16,602
Jun 11, 2024	13.35	13.35	12.40	12.70	12.70	88,007
Jun 7, 2024	13.30	13.35	13.10	13.30	13.30	46,956
Jun 6, 2024	13.30	13.35	13.05	13.30	13.30	53,905
Jun 5, 2024	13.00	13.25	12.50	13.15	13.15	174,421
Jun 4, 2024	12.70	12.85	12.50	12.85	12.85	21,005
Jun 3, 2024	12.45	12.85	12.35	12.70	12.70	90,213
May 31, 2024	12.40	12.50	12.00	12.40	12.40	19,408
May 30, 2024	12.35	12.45	12.25	12.45	12.45	36,006
May 29, 2024	12.10	12.50	12.05	12.15	12.15	18,204
May 28, 2024	12.55	12.55	11.55	12.10	12.10	18,402
May 27, 2024	12.30	12.60	12.00	12.40	12.40	43,312
May 24, 2024	11.80	12.20	11.75	12.15	12.15	32,007
May 23, 2024	11.80	12.15	11.75	11.75	11.75	21,401
May 22, 2024	12.25	12.25	11.70	11.75	11.75	104,451
May 21, 2024	11.70	12.25	11.70	12.20	12.20	24,005
May 20, 2024	12.55	12.55	11.95	12.05	12.05	185,247
May 17, 2024	12.25	12.55	11.75	12.55	12.55	12,011
May 16, 2024	12.30	12.30	11.80	12.30	12.30	7,114
May 15, 2024	12.40	12.40	11.85	12.40	12.40	2,002
May 14, 2024	12.40	12.45	12.00	12.40	12.40	6,117
May 13, 2024	12.20	12.40	12.20	12.40	12.40	13,001
May 10, 2024	12.10	12.55	12.00	12.30	12.30	25,134
May 9, 2024	12.40	12.40	11.55	12.00	12.00	24,404
May 8, 2024	11.90	12.25	11.90	12.15	12.15	14,532
May 7, 2024	12.25	12.25	12.00	12.15	12.15	8,002
May 6, 2024	12.00	12.00	11.50	12.00	12.00	21,503
May 3, 2024	12.05	12.10	11.75	12.10	12.10	8,204
May 2, 2024	12.00	12.20	11.85	12.05	12.05	31,003
Apr 30, 2024	12.05	12.05	11.65	11.70	11.70	5,017
Apr 29, 2024	11.55	12.10	11.50	11.95	11.95	51,115
Apr 26, 2024	12.00	12.05	11.45	12.00	12.00	39,105
Apr 25, 2024	12.15	12.15	11.65	12.00	12.00	45,504
Apr 24, 2024	12.20	12.20	11.65	12.00	12.00	42,143
Apr 23, 2024	12.30	12.30	12.00	12.20	12.20	29,303
Apr 22, 2024	12.35	12.35	12.00	12.30	12.30	18,005
Apr 19, 2024	12.35	12.55	12.00	12.45	12.45	12,414
Apr 18, 2024	12.35	12.35	12.00	12.35	12.35	1,301
Apr 17, 2024	12.00	12.45	12.00	12.40	12.40	12,033
Apr 16, 2024	12.00	12.50	12.00	12.45	12.45	22,606
Apr 15, 2024	12.50	12.90	12.05	12.50	12.50	39,304
Apr 12, 2024	12.95	12.95	12.45	12.45	12.45	72,106
Apr 11, 2024	12.65	13.05	12.35	12.95	12.95	57,205
Apr 10, 2024	12.50	13.15	12.50	12.60	12.60	235,216
Apr 9, 2024	12.45	12.80	12.35	12.50	12.50	15,604
Apr 8, 2024	13.05	13.05	12.30	12.45	12.45	73,056
Apr 3, 2024	12.50	12.55	12.40	12.50	12.50	20,002
Apr 2, 2024	13.00	13.00	12.40	12.50	12.50	111,208
Apr 1, 2024	12.80	13.20	12.50	12.60	12.60	75,008
Mar 29, 2024	12.85	13.00	12.45	12.90	12.90	23,954
Mar 28, 2024	13.00	13.60	12.55	12.65	12.65	235,657
Mar 27, 2024	12.45	13.05	12.35	12.90	12.90	19,222
Mar 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Mar 25, 2024	12.40	12.40	12.40	12.40	12.40	-
Mar 22, 2024	12.60	12.60	12.00	12.40	12.40	65,603
Mar 21, 2024	12.65	13.20	12.35	12.50	12.50	100,959
Mar 20, 2024	12.75	12.75	12.75	12.75	12.75	-
Mar 19, 2024	12.60	13.00	12.50	12.75	12.75	11,305
Mar 18, 2024	12.85	12.85	12.85	12.85	12.85	-
Mar 15, 2024	13.45	13.50	12.65	12.85	12.85	60,069
Mar 14, 2024	12.60	13.00	12.10	12.95	12.95	94,055
Mar 13, 2024	12.55	12.60	12.55	12.60	12.60	7,502
Mar 12, 2024	12.90	13.05	12.05	12.50	12.50	90,078
Mar 11, 2024	12.65	13.20	12.65	12.80	12.80	143,559
Mar 8, 2024	12.50	13.25	12.30	12.60	12.60	154,727
Mar 7, 2024	12.45	12.80	12.05	12.45	12.45	72,152
Mar 6, 2024	12.80	12.80	12.30	12.45	12.45	32,033
Mar 5, 2024	12.45	13.00	12.40	13.00	13.00	35,031
Mar 4, 2024	12.55	12.95	12.35	12.45	12.45	109,047
Mar 1, 2024	12.55	12.90	12.00	12.50	12.50	31,318
Feb 29, 2024	12.45	13.00	12.40	12.50	12.50	45,225
Feb 27, 2024	12.45	12.50	12.10	12.40	12.40	30,052
Feb 26, 2024	12.25	12.65	12.05	12.05	12.05	23,100
Feb 23, 2024	12.75	12.75	12.25	12.30	12.30	15,051
Feb 22, 2024	12.00	13.30	12.00	12.75	12.75	67,532
Feb 21, 2024	11.70	11.95	11.55	11.95	11.95	12,314
Feb 20, 2024	11.70	12.25	11.65	12.20	12.20	27,201
Feb 19, 2024	12.05	12.05	12.05	12.05	12.05	2,000
Feb 16, 2024	12.05	12.10	12.00	12.10	12.10	33,300
Feb 15, 2024	12.45	12.45	12.05	12.05	12.05	13,000
Feb 5, 2024	12.00	12.40	12.00	12.40	12.40	32,051
Feb 2, 2024	11.95	12.40	11.95	12.40	12.40	25,000
Feb 1, 2024	12.15	12.15	12.00	12.00	12.00	41,300
Jan 31, 2024	12.15	12.20	12.10	12.15	12.15	43,100
Jan 30, 2024	12.20	12.25	12.15	12.15	12.15	147,331
Jan 29, 2024	12.40	12.60	12.40	12.60	12.60	18,000
Jan 26, 2024	12.10	12.10	12.10	12.10	12.10	5,000
Jan 25, 2024	12.00	12.05	12.00	12.05	12.05	8,100
Jan 24, 2024	11.85	12.00	11.85	12.00	12.00	6,000
Jan 23, 2024	11.85	12.00	11.85	12.00	12.00	6,000
Jan 22, 2024	12.35	12.40	12.05	12.30	12.30	25,200
Jan 19, 2024	12.45	12.45	12.00	12.40	12.40	6,360
Jan 18, 2024	11.95	12.40	11.95	12.40	12.40	1,400
Jan 17, 2024	12.50	12.55	12.50	12.55	12.55	6,500

6673.TWO Innovision FlexTech Corporation

8.27

-1.19%

6474.TWO WFE Technology Corporation

29.50

+1.20%

3585.TWO Advance Materials Corporation

7.21

+0.70%

7419.TWO Mortech Corporation

10.15

-7.31%

5254.TWO Cen Link Co., Ltd.

35.30

0.00%

6498.TWO Powertip Image Corp

123.50

+2.07%

7753.TWO SAVC

46.20

-1.49%

6407.TWO Mutual-Tek Industries Co., Ltd.

17.90

+4.99%

6272.TWO Wieson Technologies Co., Ltd.

46.90

-2.80%

6842.TWO E-Elements Technology Co., Ltd.

46.85

+1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MicroBase Technology Corp. (3184.TWO)

Related Tickers