Microtek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 22.550 | 23.350 | 22.550 | 23.250 | 23.250 | 704,100 |
| 2024-07-31 | 22.350 | 22.550 | 22.200 | 22.250 | 22.250 | 360,955 |
| 2024-07-30 | 21.800 | 22.350 | 21.400 | 22.300 | 22.300 | 423,640 |
| 2024-07-29 | 22.600 | 23.350 | 21.800 | 21.800 | 21.800 | 829,131 |
| 2024-07-26 | 22.600 | 22.700 | 21.900 | 22.350 | 22.350 | 656,146 |
| 2024-07-23 | 23.350 | 24.000 | 22.800 | 23.000 | 23.000 | 885,062 |
| 2024-07-22 | 24.400 | 24.400 | 23.050 | 23.050 | 23.050 | 853,786 |
| 2024-07-19 | 24.750 | 25.200 | 23.900 | 23.950 | 23.950 | 1,586,053 |
| 2024-07-18 | 25.900 | 26.500 | 24.850 | 24.850 | 24.850 | 2,439,188 |
| 2024-07-17 | 25.150 | 26.700 | 25.100 | 25.700 | 25.700 | 2,787,248 |
| 2024-07-16 | 24.700 | 26.350 | 24.600 | 25.000 | 25.000 | 3,358,148 |
| 2024-07-15 | 25.150 | 25.350 | 24.500 | 24.600 | 24.600 | 711,206 |
| 2024-07-12 | 24.600 | 25.150 | 24.150 | 25.000 | 25.000 | 1,102,971 |
| 2024-07-11 | 25.000 | 25.200 | 24.550 | 24.550 | 24.550 | 2,061,557 |
| 2024-07-10 | 23.500 | 25.500 | 23.500 | 24.700 | 24.700 | 2,924,265 |
| 2024-07-09 | 23.650 | 23.700 | 23.000 | 23.250 | 23.250 | 414,858 |
| 2024-07-08 | 23.750 | 24.300 | 23.600 | 23.650 | 23.650 | 592,721 |
| 2024-07-05 | 22.950 | 23.900 | 22.950 | 23.550 | 23.550 | 695,722 |
| 2024-07-04 | 23.050 | 23.200 | 22.800 | 22.900 | 22.900 | 606,173 |
| 2024-07-03 | 23.050 | 23.500 | 22.950 | 23.050 | 23.050 | 426,120 |
| 2024-07-02 | 23.150 | 23.150 | 22.800 | 23.050 | 23.050 | 263,315 |
| 2024-07-01 | 23.400 | 23.450 | 23.000 | 23.150 | 23.150 | 307,036 |
| 2024-06-28 | 23.100 | 23.750 | 23.050 | 23.300 | 23.300 | 433,477 |
| 2024-06-27 | 23.000 | 23.500 | 22.950 | 22.950 | 22.950 | 502,321 |
| 2024-06-26 | 23.200 | 23.700 | 23.150 | 23.150 | 23.150 | 507,098 |
| 2024-06-25 | 23.300 | 23.500 | 22.700 | 23.200 | 23.200 | 448,000 |
| 2024-06-24 | 23.400 | 23.400 | 22.800 | 23.050 | 23.050 | 420,270 |
| 2024-06-21 | 23.600 | 23.600 | 23.250 | 23.400 | 23.400 | 278,200 |
| 2024-06-20 | 23.450 | 23.800 | 23.250 | 23.550 | 23.550 | 461,304 |
| 2024-06-19 | 23.800 | 23.900 | 23.200 | 23.400 | 23.400 | 373,449 |
| 2024-06-18 | 24.000 | 24.200 | 23.550 | 23.550 | 23.550 | 616,449 |
| 2024-06-17 | 23.200 | 23.950 | 23.200 | 23.950 | 23.950 | 763,707 |
| 2024-06-14 | 23.050 | 23.350 | 23.050 | 23.200 | 23.200 | 187,812 |
| 2024-06-13 | 23.300 | 23.300 | 22.950 | 23.000 | 23.000 | 198,906 |
| 2024-06-12 | 23.500 | 23.850 | 23.050 | 23.150 | 23.150 | 412,453 |
| 2024-06-11 | 23.500 | 23.900 | 23.250 | 23.350 | 23.350 | 510,543 |
| 2024-06-07 | 22.850 | 23.500 | 22.850 | 23.250 | 23.250 | 448,289 |
| 2024-06-06 | 23.400 | 23.400 | 22.800 | 23.050 | 23.050 | 519,149 |
| 2024-06-05 | 23.600 | 23.750 | 23.100 | 23.150 | 23.150 | 431,359 |
| 2024-06-04 | 23.750 | 23.850 | 23.450 | 23.500 | 23.500 | 352,100 |
| 2024-06-03 | 24.050 | 24.300 | 23.500 | 23.650 | 23.650 | 915,926 |
| 2024-05-31 | 24.750 | 24.950 | 24.000 | 24.100 | 24.100 | 1,363,966 |
| 2024-05-30 | 25.050 | 25.050 | 24.450 | 24.500 | 24.500 | 1,351,106 |
| 2024-05-29 | 24.400 | 25.400 | 24.400 | 24.950 | 24.950 | 3,522,959 |
| 2024-05-28 | 23.100 | 25.200 | 23.100 | 24.400 | 24.400 | 4,674,552 |
| 2024-05-27 | 22.600 | 23.200 | 22.500 | 22.950 | 22.950 | 1,556,385 |
| 2024-05-24 | 22.100 | 22.650 | 22.000 | 22.500 | 22.500 | 295,200 |
| 2024-05-23 | 22.700 | 22.950 | 22.200 | 22.200 | 22.200 | 941,359 |
| 2024-05-22 | 22.450 | 23.400 | 22.200 | 22.700 | 22.700 | 1,700,334 |
| 2024-05-21 | 22.600 | 22.600 | 22.150 | 22.450 | 22.450 | 295,332 |
| 2024-05-20 | 22.600 | 22.600 | 22.250 | 22.400 | 22.400 | 263,359 |
| 2024-05-17 | 22.200 | 22.400 | 22.200 | 22.250 | 22.250 | 130,561 |
| 2024-05-16 | 22.350 | 22.600 | 22.250 | 22.250 | 22.250 | 294,300 |
| 2024-05-15 | 22.550 | 22.850 | 22.100 | 22.100 | 22.100 | 657,348 |
| 2024-05-14 | 22.200 | 22.650 | 22.200 | 22.550 | 22.550 | 510,442 |
| 2024-05-13 | 22.050 | 22.450 | 21.850 | 22.300 | 22.300 | 388,900 |
| 2024-05-10 | 22.200 | 22.250 | 21.800 | 21.950 | 21.950 | 356,001 |
| 2024-05-09 | 22.100 | 22.300 | 21.900 | 21.950 | 21.950 | 260,442 |
| 2024-05-08 | 21.850 | 22.100 | 21.750 | 21.900 | 21.900 | 230,234 |
| 2024-05-07 | 21.950 | 22.200 | 21.600 | 21.950 | 21.950 | 483,473 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.