Microtek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.150 | 22.500 | 21.900 | 21.900 | 21.900 | 388,359 |
| 2024-05-03 | 22.500 | 22.650 | 21.950 | 22.000 | 22.000 | 583,760 |
| 2024-05-02 | 22.150 | 22.450 | 22.050 | 22.250 | 22.250 | 372,642 |
| 2024-04-30 | 22.150 | 22.500 | 22.100 | 22.100 | 22.100 | 389,999 |
| 2024-04-29 | 22.000 | 22.500 | 22.000 | 22.100 | 22.100 | 451,538 |
| 2024-04-26 | 22.100 | 22.550 | 22.000 | 22.000 | 22.000 | 518,207 |
| 2024-04-25 | 22.100 | 22.250 | 21.750 | 22.100 | 22.100 | 381,600 |
| 2024-04-24 | 21.800 | 22.250 | 21.800 | 22.100 | 22.100 | 394,456 |
| 2024-04-23 | 21.900 | 22.250 | 21.650 | 21.750 | 21.750 | 379,332 |
| 2024-04-22 | 21.850 | 22.250 | 21.550 | 21.650 | 21.650 | 500,013 |
| 2024-04-19 | 22.450 | 22.800 | 21.500 | 22.050 | 22.050 | 1,426,015 |
| 2024-04-18 | 22.800 | 23.200 | 22.400 | 22.450 | 22.450 | 663,363 |
| 2024-04-17 | 22.800 | 23.300 | 22.750 | 22.900 | 22.900 | 555,001 |
| 2024-04-16 | 23.100 | 23.500 | 22.200 | 22.700 | 22.700 | 1,193,010 |
| 2024-04-15 | 24.000 | 24.050 | 23.200 | 23.200 | 23.200 | 561,029 |
| 2024-04-12 | 24.500 | 24.500 | 24.150 | 24.150 | 24.150 | 213,206 |
| 2024-04-11 | 24.650 | 24.650 | 24.150 | 24.300 | 24.300 | 320,028 |
| 2024-04-10 | 24.500 | 24.700 | 24.400 | 24.600 | 24.600 | 235,509 |
| 2024-04-09 | 24.600 | 24.950 | 24.350 | 24.550 | 24.550 | 400,188 |
| 2024-04-08 | 24.750 | 24.950 | 24.400 | 24.600 | 24.600 | 349,421 |
| 2024-04-03 | 25.150 | 25.150 | 24.500 | 24.750 | 24.750 | 413,971 |
| 2024-04-02 | 24.900 | 25.650 | 24.900 | 25.150 | 25.150 | 1,140,387 |
| 2024-04-01 | 24.400 | 25.200 | 24.350 | 24.800 | 24.800 | 892,060 |
| 2024-03-29 | 24.700 | 25.000 | 24.200 | 24.500 | 24.500 | 776,000 |
| 2024-03-28 | 24.050 | 25.100 | 24.050 | 24.700 | 24.700 | 1,239,217 |
| 2024-03-27 | 24.050 | 24.300 | 23.900 | 24.050 | 24.050 | 303,395 |
| 2024-03-26 | 24.650 | 24.750 | 24.050 | 24.050 | 24.050 | 699,500 |
| 2024-03-25 | 24.100 | 24.850 | 24.100 | 24.400 | 24.400 | 571,362 |
| 2024-03-22 | 24.350 | 24.600 | 23.950 | 24.100 | 24.100 | 1,008,178 |
| 2024-03-21 | 25.100 | 25.250 | 24.300 | 24.350 | 24.350 | 594,966 |
| 2024-03-20 | 24.850 | 25.800 | 24.850 | 24.850 | 24.850 | 1,460,265 |
| 2024-03-19 | 24.500 | 24.900 | 24.400 | 24.400 | 24.400 | 496,323 |
| 2024-03-18 | 24.450 | 24.650 | 24.200 | 24.500 | 24.500 | 526,895 |
| 2024-03-15 | 25.100 | 25.600 | 24.650 | 24.650 | 24.650 | 905,358 |
| 2024-03-14 | 25.750 | 26.350 | 25.200 | 25.200 | 25.200 | 1,447,120 |
| 2024-03-13 | 27.150 | 27.150 | 25.750 | 25.750 | 25.750 | 1,752,500 |
| 2024-03-12 | 25.500 | 26.950 | 25.400 | 26.650 | 26.650 | 1,671,402 |
| 2024-03-11 | 25.900 | 26.150 | 25.350 | 25.350 | 25.350 | 1,357,406 |
| 2024-03-08 | 26.600 | 26.900 | 25.150 | 25.650 | 25.650 | 2,017,000 |
| 2024-03-07 | 27.050 | 27.350 | 26.100 | 26.400 | 26.400 | 3,447,262 |
| 2024-03-06 | 27.900 | 28.200 | 26.950 | 27.150 | 27.150 | 4,759,367 |
| 2024-03-05 | 30.350 | 30.350 | 27.750 | 27.750 | 27.750 | 6,023,663 |
| 2024-03-04 | 30.400 | 30.500 | 27.600 | 29.450 | 29.450 | 16,780,623 |
| 2024-03-01 | 26.600 | 28.700 | 26.250 | 28.700 | 28.700 | 4,167,058 |
| 2024-02-29 | 26.100 | 26.500 | 25.700 | 26.100 | 26.100 | 1,827,288 |
| 2024-02-27 | 25.000 | 26.650 | 24.950 | 26.000 | 26.000 | 3,423,434 |
| 2024-02-26 | 24.400 | 26.400 | 24.400 | 25.600 | 25.600 | 4,140,182 |
| 2024-02-23 | 23.700 | 24.300 | 23.700 | 24.100 | 24.100 | 1,302,000 |
| 2024-02-22 | 23.800 | 24.000 | 23.450 | 23.550 | 23.550 | 468,095 |
| 2024-02-21 | 23.900 | 23.900 | 23.200 | 23.800 | 23.800 | 589,260 |
| 2024-02-20 | 23.900 | 24.000 | 23.650 | 23.750 | 23.750 | 431,060 |
| 2024-02-19 | 24.050 | 24.350 | 23.650 | 23.750 | 23.750 | 695,126 |
| 2024-02-16 | 24.300 | 24.300 | 23.750 | 24.050 | 24.050 | 1,401,120 |
| 2024-02-15 | 22.450 | 24.100 | 22.450 | 23.700 | 23.700 | 2,557,277 |
| 2024-02-05 | 22.550 | 22.600 | 22.200 | 22.200 | 22.200 | 242,001 |
| 2024-02-02 | 22.300 | 22.850 | 22.150 | 22.750 | 22.750 | 419,808 |
| 2024-02-01 | 22.250 | 22.350 | 22.100 | 22.250 | 22.250 | 165,303 |
| 2024-01-31 | 22.500 | 22.500 | 22.250 | 22.250 | 22.250 | 181,589 |
| 2024-01-30 | 22.950 | 23.050 | 22.450 | 22.550 | 22.550 | 272,020 |
| 2024-01-29 | 22.500 | 22.750 | 22.350 | 22.750 | 22.750 | 128,100 |
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.