Microtek International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.650	23.050	22.500	22.500	22.500	243,462
2024-01-25	22.800	23.050	22.650	22.750	22.750	644,425
2024-01-24	22.500	22.900	22.400	22.800	22.800	873,809
2024-01-23	22.350	22.650	22.250	22.300	22.300	224,010
2024-01-22	22.600	22.750	22.300	22.350	22.350	215,149
2024-01-19	22.400	22.700	22.350	22.450	22.450	235,951
2024-01-18	22.300	22.500	22.100	22.200	22.200	613,579
2024-01-17	22.850	23.100	22.050	22.100	22.100	1,028,010
2024-01-16	22.650	22.700	22.200	22.700	22.700	739,001
2024-01-15	22.650	22.950	22.550	22.650	22.650	649,996
2024-01-12	22.600	22.850	22.450	22.600	22.600	555,718
2024-01-11	22.500	23.500	22.500	22.600	22.600	1,681,395
2024-01-10	21.650	22.250	21.350	22.150	22.150	778,874
2024-01-09	22.100	22.100	21.450	21.550	21.550	523,000
2024-01-08	22.400	22.400	21.950	21.950	21.950	242,406
2024-01-05	22.300	22.500	22.100	22.200	22.200	240,392
2024-01-04	22.350	22.700	22.150	22.300	22.300	366,090
2024-01-03	22.700	22.700	22.400	22.450	22.450	179,060
2024-01-02	22.900	22.950	22.550	22.700	22.700	212,392
2023-12-29	22.900	22.950	22.700	22.700	22.700	215,553
2023-12-28	22.500	23.000	22.500	22.800	22.800	501,156
2023-12-27	22.200	22.850	22.200	22.500	22.500	582,000
2023-12-26	22.250	22.250	22.100	22.200	22.200	143,000
2023-12-25	22.300	22.450	22.050	22.100	22.100	235,265
2023-12-22	22.500	22.500	22.250	22.250	22.250	252,624
2023-12-21	22.500	22.650	22.300	22.450	22.450	235,234
2023-12-20	22.650	22.850	22.500	22.550	22.550	232,333
2023-12-19	23.000	23.250	22.400	22.550	22.550	406,130
2023-12-18	23.500	23.500	22.850	22.950	22.950	713,630
2023-12-15	22.750	23.300	22.700	23.200	23.200	807,720
2023-12-14	22.950	23.250	22.600	22.650	22.650	680,197
2023-12-13	22.650	22.850	22.600	22.600	22.600	211,000
2023-12-12	22.850	23.050	22.500	22.650	22.650	298,099
2023-12-11	22.950	23.100	22.700	22.900	22.900	582,543
2023-12-08	22.300	22.600	22.150	22.350	22.350	263,282
2023-12-07	22.500	22.650	22.150	22.250	22.250	295,383
2023-12-06	22.550	22.750	22.450	22.500	22.500	357,097
2023-12-05	22.950	23.000	22.350	22.350	22.350	791,058
2023-12-04	23.550	23.650	23.050	23.050	23.050	389,181
2023-12-01	23.300	23.450	23.150	23.300	23.300	462,448
2023-11-30	23.200	23.300	22.950	23.150	23.150	563,237
2023-11-29	23.350	23.350	22.900	23.000	23.000	529,003
2023-11-28	23.300	23.400	23.050	23.200	23.200	622,640
2023-11-27	23.700	23.800	23.050	23.150	23.150	670,100
2023-11-24	23.700	23.850	23.350	23.500	23.500	790,530
2023-11-23	23.950	24.200	23.550	23.700	23.700	697,429
2023-11-22	23.850	24.200	23.650	23.900	23.900	1,057,050
2023-11-21	24.050	24.450	23.650	23.750	23.750	1,033,527
2023-11-20	23.800	24.250	23.800	23.950	23.950	821,100
2023-11-17	23.900	24.000	23.600	23.650	23.650	1,344,275
2023-11-16	24.100	24.400	23.650	23.750	23.750	1,492,861
2023-11-15	23.750	24.500	23.750	23.750	23.750	1,788,109
2023-11-14	24.500	24.800	23.400	23.550	23.550	1,979,344
2023-11-13	24.850	25.200	24.350	24.350	24.350	1,775,553
2023-11-10	25.200	26.400	24.550	24.650	24.650	3,994,351
2023-11-09	25.050	25.550	24.950	25.250	25.250	2,481,168
2023-11-08	24.750	25.600	24.600	24.850	24.850	2,353,827
2023-11-07	24.500	25.800	24.500	24.700	24.700	2,797,736
2023-11-06	24.450	24.950	24.200	24.600	24.600	1,903,075
2023-11-03	24.650	25.000	24.050	24.100	24.100	2,213,784

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.