Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.800	25.400	24.100	24.250	24.250	3,038,492
2023-11-01	24.700	25.800	24.000	24.200	24.200	3,288,004
2023-10-31	25.250	26.500	24.000	24.450	24.450	3,912,230
2023-10-30	25.400	26.100	24.900	24.900	24.900	2,884,089
2023-10-27	24.850	27.000	24.750	25.250	25.250	9,387,625
2023-10-26	25.600	26.300	24.800	24.900	24.900	5,393,000
2023-10-25	26.350	26.700	25.500	25.750	25.750	9,266,199
2023-10-24	24.900	26.600	24.100	26.600	26.600	11,632,046
2023-10-23	25.500	26.450	24.200	24.200	24.200	14,256,588
2023-10-20	23.600	25.400	23.550	25.400	25.400	6,574,603
2023-10-19	22.350	23.200	21.800	23.100	23.100	1,117,453
2023-10-18	22.800	23.200	22.300	22.300	22.300	811,909
2023-10-17	22.650	23.450	22.600	22.850	22.850	1,178,449
2023-10-16	22.700	23.350	22.350	22.500	22.500	1,497,530
2023-10-13	23.050	23.200	22.150	22.200	22.200	1,613,054
2023-10-12	21.950	23.200	21.550	23.200	23.200	2,324,755
2023-10-11	21.950	22.000	21.100	21.100	21.100	206,051
2023-10-06	21.600	21.700	21.200	21.200	21.200	200,150
2023-10-05	21.650	22.150	21.500	21.500	21.500	506,904
2023-10-04	21.700	22.450	21.400	21.400	21.400	485,300
2023-10-03	22.600	22.700	21.900	22.000	22.000	469,037
2023-10-02	23.000	23.250	22.300	22.350	22.350	1,156,710
2023-09-28	22.800	23.250	22.750	22.750	22.750	557,436
2023-09-27	23.000	23.200	22.800	22.800	22.800	315,547
2023-09-26	22.850	23.350	22.750	23.000	23.000	478,144
2023-09-25	24.000	24.100	22.800	23.150	23.150	1,347,185
2023-09-22	21.600	23.150	21.250	22.950	22.950	1,178,784
2023-09-21	22.000	22.400	21.450	21.450	21.450	487,475
2023-09-20	22.600	23.200	21.850	22.000	22.000	820,530
2023-09-19	23.050	23.250	22.300	22.600	22.600	922,674
2023-09-18	21.500	23.300	21.500	23.000	23.000	1,710,341
2023-09-15	21.300	21.950	21.250	21.900	21.900	827,320
2023-09-14	20.700	21.350	20.700	21.100	21.100	589,741
2023-09-13	20.450	20.950	20.400	20.500	20.500	270,979
2023-09-12	20.100	20.500	20.100	20.500	20.500	241,160
2023-09-11	20.050	20.150	19.900	20.100	20.100	140,543
2023-09-08	20.250	20.300	20.000	20.050	20.050	72,500
2023-09-07	20.250	20.250	20.050	20.050	20.050	86,100
2023-09-06	20.600	20.750	20.000	20.250	20.250	307,001
2023-09-05	20.150	21.200	20.150	20.600	20.600	395,453
2023-09-04	20.050	20.050	19.800	20.000	20.000	145,208
2023-09-01	20.100	20.100	19.950	20.050	20.050	89,827
2023-08-31	20.300	20.300	20.000	20.000	20.000	52,050
2023-08-30	19.950	20.200	19.750	20.200	20.200	270,000
2023-08-29	19.950	20.050	19.750	19.800	19.800	106,720
2023-08-28	19.750	20.200	19.750	19.850	19.850	129,100
2023-08-25	19.700	19.900	19.650	19.850	19.850	148,865
2023-08-24	20.050	20.250	19.800	19.850	19.850	267,148
2023-08-23	19.850	20.150	19.850	20.000	20.000	157,000
2023-08-22	20.150	20.250	19.850	19.900	19.900	312,910
2023-08-21	20.700	20.700	20.100	20.150	20.150	186,451
2023-08-18	20.250	20.600	20.200	20.250	20.250	164,906
2023-08-17	19.900	20.550	19.900	20.500	20.500	322,749
2023-08-16	20.100	20.300	19.950	20.100	20.100	295,500
2023-08-15	20.050	20.450	20.050	20.400	20.400	459,156
2023-08-14	21.400	21.400	19.900	20.250	20.250	1,357,174
2023-08-11	22.250	22.800	21.450	21.500	21.500	5,459,000
2023-08-10	20.650	22.050	20.650	22.050	22.050	3,071,444
2023-08-09	19.850	20.150	19.850	20.050	20.050	301,351
2023-08-08	20.800	20.850	20.100	20.150	20.150	500,748

← NewerPage 13 of 21 · 1,216 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.