Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.950	26.100	25.750	25.950	25.950	308,000
2023-02-06	26.050	26.250	25.950	25.950	25.950	294,010
2023-02-03	26.650	26.700	26.050	26.200	26.200	482,609
2023-02-02	26.300	26.700	26.200	26.650	26.650	644,996
2023-02-01	26.300	26.550	25.850	26.150	26.150	556,350
2023-01-31	26.100	26.450	25.900	26.400	26.400	654,000
2023-01-30	25.650	26.000	25.650	25.900	25.900	373,816
2023-01-17	25.300	25.650	25.250	25.400	25.400	280,000
2023-01-16	24.950	25.300	24.850	25.250	25.250	306,942
2023-01-13	25.450	25.600	25.000	25.000	25.000	381,000
2023-01-12	25.850	25.850	25.350	25.350	25.350	327,000
2023-01-11	25.450	25.650	25.350	25.500	25.500	427,053
2023-01-10	26.100	26.150	25.500	25.550	25.550	519,906
2023-01-09	26.300	26.750	26.050	26.050	26.050	412,308
2023-01-06	26.100	26.150	25.700	25.950	25.950	429,689
2023-01-05	26.700	26.900	26.050	26.050	26.050	610,453
2023-01-04	26.350	26.950	26.350	26.700	26.700	804,392
2023-01-03	25.400	26.350	25.400	26.300	26.300	729,403
2022-12-30	26.000	26.450	25.550	25.550	25.550	437,254
2022-12-29	25.300	25.950	25.000	25.700	25.700	567,453
2022-12-28	26.150	26.300	25.500	25.500	25.500	572,000
2022-12-27	26.500	27.200	26.350	26.350	26.350	1,117,906
2022-12-26	25.900	26.700	25.900	26.250	26.250	841,266
2022-12-23	25.350	26.300	24.650	25.850	25.850	1,135,163
2022-12-22	25.600	26.150	25.500	25.500	25.500	975,070
2022-12-21	25.350	25.900	25.150	25.350	25.350	768,000
2022-12-20	26.100	26.500	25.100	25.150	25.150	1,326,002
2022-12-19	26.600	26.900	26.050	26.100	26.100	946,050
2022-12-16	27.150	27.250	26.600	26.900	26.900	1,154,436
2022-12-15	27.850	27.950	27.500	27.500	27.500	737,391
2022-12-14	27.500	28.100	27.400	27.850	27.850	798,765
2022-12-13	28.300	28.300	27.300	27.300	27.300	984,935
2022-12-12	27.600	28.150	27.400	28.050	28.050	852,603
2022-12-09	28.200	28.400	27.600	27.600	27.600	961,923
2022-12-08	27.400	28.250	27.300	28.100	28.100	1,255,068
2022-12-07	28.050	28.250	27.000	27.350	27.350	1,742,026
2022-12-06	28.950	29.050	28.100	28.100	28.100	1,645,372
2022-12-05	28.900	29.350	28.700	28.800	28.800	1,464,409
2022-12-02	29.450	29.800	28.700	28.850	28.850	1,965,341
2022-12-01	29.600	30.000	29.250	29.400	29.400	2,122,094
2022-11-30	29.400	29.750	28.900	29.100	29.100	2,016,453
2022-11-29	28.450	29.650	28.450	29.300	29.300	2,495,000
2022-11-28	27.850	28.850	27.700	28.850	28.850	2,944,572
2022-11-25	29.050	29.350	28.000	28.300	28.300	3,595,502
2022-11-24	29.950	30.100	28.500	28.850	28.850	5,543,203
2022-11-23	31.200	31.650	29.650	29.650	29.650	4,380,046
2022-11-22	31.350	31.800	30.700	30.800	30.800	3,429,531
2022-11-21	31.300	32.300	31.150	31.450	31.450	4,919,000
2022-11-18	31.650	33.900	31.050	31.050	31.050	12,154,508
2022-11-17	31.400	32.350	31.150	31.800	31.800	5,304,805
2022-11-16	31.600	31.800	30.850	31.000	31.000	3,109,494
2022-11-15	31.700	32.100	31.050	31.200	31.200	3,545,098
2022-11-14	31.250	31.800	30.650	31.450	31.450	5,428,809
2022-11-11	33.200	34.800	31.000	31.000	31.000	14,693,870
2022-11-10	33.000	33.150	31.100	31.800	31.800	13,308,553
2022-11-09	31.550	32.350	30.850	31.650	31.650	7,689,386
2022-11-08	31.850	32.350	30.450	30.900	30.900	7,849,812
2022-11-07	31.900	34.500	31.450	31.450	31.450	20,530,091
2022-11-04	30.850	31.800	30.150	31.400	31.400	10,108,206
2022-11-03	31.050	33.000	30.800	31.450	31.450	21,523,902

← NewerPage 16 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.