Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	20.850	20.950	20.600	20.850	20.850	229,001
2023-08-04	21.050	21.200	20.800	20.950	20.950	462,087
2023-08-02	21.250	21.300	20.950	21.000	21.000	367,983
2023-08-01	21.300	21.500	21.200	21.300	21.300	137,533
2023-07-31	22.000	22.000	21.200	21.400	21.400	355,981
2023-07-28	21.500	21.500	21.150	21.450	21.450	124,398
2023-07-27	21.250	21.550	21.200	21.500	21.500	205,367
2023-07-26	21.500	21.850	21.100	21.100	21.100	258,673
2023-07-25	21.250	21.850	21.250	21.700	21.700	335,112
2023-07-24	21.850	21.900	21.050	21.050	21.050	505,907
2023-07-21	22.050	22.300	21.850	21.900	21.900	265,417
2023-07-20	21.800	23.300	21.800	22.450	22.450	643,000
2023-07-19	21.750	22.400	21.750	21.950	21.950	376,018
2023-07-18	22.100	22.200	21.650	21.700	21.700	345,963
2023-07-17	21.600	22.250	21.300	21.850	21.850	348,721
2023-07-14	21.550	21.900	21.300	21.500	21.500	333,996
2023-07-13	21.550	22.350	21.350	21.450	21.450	583,178
2023-07-12	22.100	22.250	21.300	21.400	21.400	733,771
2023-07-11	22.350	22.650	22.000	22.050	22.050	542,100
2023-07-10	22.400	22.700	22.400	22.500	22.500	234,289
2023-07-07	22.900	23.050	22.400	22.600	22.600	504,221
2023-07-06	22.850	23.200	22.850	23.000	23.000	300,097
2023-07-05	23.250	23.400	23.050	23.050	23.050	317,700
2023-07-04	23.450	23.500	23.100	23.300	23.300	315,952
2023-07-03	24.000	24.050	23.500	23.550	23.550	329,226
2023-06-30	23.750	23.950	23.600	23.650	23.650	201,812
2023-06-29	23.550	24.000	23.550	23.650	23.650	253,349
2023-06-28	23.600	24.050	23.500	23.700	23.700	314,198
2023-06-27	24.050	24.350	23.700	23.800	23.800	437,543
2023-06-26	24.300	24.600	23.700	24.050	24.050	500,880
2023-06-21	25.000	25.850	24.450	24.700	24.700	1,262,973
2023-06-20	24.500	24.500	24.000	24.100	24.100	505,630
2023-06-19	23.900	25.500	23.900	24.500	24.500	2,112,687
2023-06-16	23.900	23.950	23.500	23.650	23.650	401,156
2023-06-15	24.250	24.350	23.800	23.900	23.900	528,156
2023-06-14	24.000	24.400	23.900	24.150	24.150	815,097
2023-06-13	25.300	25.950	24.050	24.550	24.550	5,064,410
2023-06-12	23.250	24.750	23.050	24.750	24.750	3,113,715
2023-06-09	22.500	22.700	22.400	22.500	22.500	205,269
2023-06-08	22.900	22.950	22.500	22.500	22.500	287,103
2023-06-07	23.000	23.200	23.000	23.000	23.000	126,935
2023-06-06	23.550	23.550	23.000	23.000	23.000	286,530
2023-06-05	23.250	23.750	23.250	23.550	23.550	254,897
2023-06-02	23.150	23.450	23.150	23.250	23.250	317,439
2023-06-01	23.150	23.300	23.050	23.200	23.200	178,204
2023-05-31	22.850	23.500	22.850	23.350	23.350	396,000
2023-05-30	23.150	23.200	22.850	22.850	22.850	184,144
2023-05-29	23.000	23.500	23.000	23.100	23.100	283,073
2023-05-26	23.950	24.000	22.900	23.150	23.150	632,108
2023-05-25	23.900	24.250	23.700	23.750	23.750	496,854
2023-05-24	24.900	25.300	23.650	23.900	23.900	3,375,650
2023-05-23	22.350	24.400	22.350	24.400	24.400	3,160,091
2023-05-22	21.700	22.700	21.700	22.200	22.200	340,359
2023-05-19	22.500	22.550	21.800	21.800	21.800	255,561
2023-05-18	21.750	22.950	21.750	22.300	22.300	673,029
2023-05-17	21.400	21.750	21.400	21.750	21.750	186,457
2023-05-16	21.150	21.550	21.150	21.500	21.500	119,630
2023-05-15	20.900	21.400	20.800	21.250	21.250	217,003
2023-05-12	20.950	21.200	20.650	21.100	21.100	177,000
2023-05-11	21.800	21.800	20.900	20.950	20.950	318,181

← NewerPage 14 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.