Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.300	21.600	21.200	21.500	21.500	197,635
2023-05-09	21.950	22.000	21.100	21.200	21.200	431,265
2023-05-08	22.200	22.350	22.000	22.000	22.000	128,201
2023-05-05	22.100	22.500	22.100	22.150	22.150	141,556
2023-05-04	21.750	22.400	21.750	22.300	22.300	306,169
2023-05-03	22.200	22.200	21.800	22.000	22.000	306,871
2023-05-02	22.750	22.750	22.300	22.350	22.350	203,435
2023-04-28	22.300	22.950	22.300	22.550	22.550	265,439
2023-04-27	22.200	22.600	22.050	22.250	22.250	309,014
2023-04-26	22.500	22.550	21.350	22.400	22.400	603,214
2023-04-25	23.600	23.750	22.100	22.250	22.250	591,779
2023-04-24	23.500	23.850	23.400	23.600	23.600	132,697
2023-04-21	24.150	24.150	23.350	23.600	23.600	368,031
2023-04-20	24.400	24.550	23.900	23.900	23.900	238,674
2023-04-19	24.050	24.900	23.850	24.400	24.400	457,041
2023-04-18	24.350	24.350	23.850	24.000	24.000	722,762
2023-04-17	24.300	24.500	24.200	24.400	24.400	204,629
2023-04-14	24.650	24.700	24.250	24.250	24.250	388,050
2023-04-13	24.950	24.950	24.500	24.500	24.500	280,000
2023-04-12	24.500	25.200	24.200	24.950	24.950	739,995
2023-04-11	24.350	24.450	24.150	24.400	24.400	305,001
2023-04-10	24.700	24.900	24.200	24.200	24.200	526,035
2023-04-07	24.750	24.900	24.600	24.700	24.700	195,100
2023-04-06	24.850	24.850	24.550	24.700	24.700	151,007
2023-03-31	25.000	25.100	24.750	24.800	24.800	198,902
2023-03-30	24.800	25.100	24.800	24.900	24.900	180,404
2023-03-29	25.050	25.200	24.700	24.750	24.750	225,510
2023-03-28	25.850	25.850	24.950	24.950	24.950	358,650
2023-03-27	26.150	26.150	25.650	25.650	25.650	265,543
2023-03-24	25.600	26.100	25.500	25.950	25.950	701,906
2023-03-23	25.500	25.700	25.400	25.500	25.500	371,326
2023-03-22	26.450	26.500	25.550	25.700	25.700	983,181
2023-03-21	25.050	26.300	25.050	25.950	25.950	1,718,812
2023-03-20	24.350	25.600	24.000	24.800	24.800	817,040
2023-03-17	24.050	24.350	24.050	24.100	24.100	425,083
2023-03-16	24.800	24.800	23.800	23.850	23.850	709,087
2023-03-15	25.350	25.450	24.900	24.950	24.950	351,928
2023-03-14	25.050	25.200	25.000	25.050	25.050	325,070
2023-03-13	25.650	25.650	24.550	25.300	25.300	666,300
2023-03-10	26.050	26.250	25.250	25.750	25.750	1,038,090
2023-03-09	26.050	26.950	26.000	26.000	26.000	1,506,265
2023-03-08	26.250	26.800	25.800	25.850	25.850	1,502,894
2023-03-07	27.350	27.350	26.250	26.550	26.550	1,824,590
2023-03-06	26.550	28.000	25.850	27.500	27.500	6,959,780
2023-03-03	23.600	25.750	23.450	25.750	25.750	2,502,283
2023-03-02	23.600	23.850	23.350	23.450	23.450	476,740
2023-03-01	23.550	23.950	23.350	23.750	23.750	606,265
2023-02-24	24.200	24.300	23.500	23.650	23.650	786,543
2023-02-23	24.300	24.400	24.000	24.100	24.100	606,927
2023-02-22	24.850	24.850	24.000	24.250	24.250	1,065,379
2023-02-21	24.750	25.250	24.750	24.900	24.900	610,818
2023-02-20	24.900	25.050	24.700	24.750	24.750	495,640
2023-02-17	25.200	25.200	24.900	24.900	24.900	361,573
2023-02-16	25.100	25.300	25.050	25.100	25.100	296,318
2023-02-15	25.400	25.650	25.050	25.150	25.150	261,034
2023-02-14	25.450	25.750	25.450	25.550	25.550	287,530
2023-02-13	24.900	25.350	24.800	25.350	25.350	348,001
2023-02-10	25.600	25.600	25.000	25.000	25.000	653,022
2023-02-09	25.750	26.000	25.500	25.500	25.500	452,442
2023-02-08	26.000	26.150	25.750	25.750	25.750	282,186

← NewerPage 15 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.