Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.600	33.700	30.550	31.650	31.650	31,922,515
2022-11-01	29.100	32.200	28.400	31.100	31.100	30,486,593
2022-10-31	27.700	29.400	27.200	29.400	29.400	14,271,880
2022-10-28	28.400	29.450	26.550	26.750	26.750	9,944,594
2022-10-27	26.650	28.900	26.500	28.900	28.900	6,205,281
2022-10-26	26.700	26.850	26.000	26.300	26.300	3,575,487
2022-10-25	27.800	28.300	26.100	26.150	26.150	5,814,147
2022-10-24	27.300	28.700	27.150	27.350	27.350	5,102,906
2022-10-21	27.800	28.000	26.500	26.500	26.500	2,803,132
2022-10-20	28.700	29.150	27.450	28.000	28.000	5,026,474
2022-10-19	28.950	30.450	28.850	28.900	28.900	13,120,778
2022-10-18	30.000	30.500	29.000	29.000	29.000	11,326,279
2022-10-17	27.800	29.900	26.350	29.900	29.900	8,355,847
2022-10-14	27.700	28.500	27.000	28.500	28.500	5,257,246
2022-10-13	26.850	28.650	25.450	25.950	25.950	12,466,025
2022-10-12	26.450	27.900	25.500	26.900	26.900	5,546,304
2022-10-11	26.850	27.000	25.650	25.900	25.900	3,629,530
2022-10-07	28.400	29.150	27.350	27.550	27.550	8,372,180
2022-10-06	31.700	31.700	28.300	28.450	28.450	20,498,114
2022-10-05	28.950	30.900	28.650	30.900	30.900	8,206,632
2022-10-04	26.600	28.100	25.800	28.100	28.100	4,705,532
2022-10-03	25.850	26.700	25.150	25.550	25.550	3,533,496
2022-09-30	25.550	26.600	25.200	26.500	26.500	3,002,284
2022-09-29	26.500	27.450	25.950	25.950	25.950	4,404,910
2022-09-28	27.750	27.750	25.050	25.650	25.650	3,680,516
2022-09-27	27.100	27.500	26.100	27.250	27.250	4,555,047
2022-09-26	26.700	27.550	26.400	27.100	27.100	4,305,945
2022-09-23	30.550	30.550	27.700	27.750	27.750	4,828,921
2022-09-22	29.800	30.550	29.100	30.350	30.350	2,506,000
2022-09-21	30.950	31.150	29.650	30.000	30.000	2,405,386
2022-09-20	30.850	31.100	29.800	30.750	30.750	2,949,322
2022-09-19	30.500	31.350	30.250	30.650	30.650	2,887,266
2022-09-16	32.000	32.600	31.000	31.000	31.000	3,646,974
2022-09-15	33.350	33.750	32.450	32.650	32.650	4,081,677
2022-09-14	32.350	33.350	31.600	33.350	33.350	4,308,387
2022-09-13	33.250	33.800	32.550	33.350	33.350	9,073,477
2022-09-12	37.250	38.100	32.500	32.900	32.900	26,311,299
2022-09-08	34.500	35.550	33.650	35.550	35.550	22,063,832
2022-09-07	31.500	32.350	30.600	32.350	32.350	16,377,004
2022-09-06	30.300	31.300	29.450	29.450	29.450	7,472,096
2022-09-05	32.300	32.300	29.000	29.300	29.300	7,291,961
2022-09-02	33.600	34.500	32.100	32.100	32.100	7,960,063
2022-09-01	33.000	35.300	32.850	32.950	32.950	11,465,831
2022-08-31	33.700	34.050	32.650	32.750	32.750	5,252,989
2022-08-30	33.050	34.950	32.800	33.700	33.700	8,649,322
2022-08-29	31.700	33.750	31.600	33.250	33.250	10,803,337
2022-08-26	36.650	37.950	32.300	32.650	32.650	24,157,326
2022-08-25	34.650	35.400	34.100	35.400	35.400	5,297,145
2022-08-24	29.900	32.200	29.500	32.200	32.200	19,614,043
2022-08-23	30.400	32.450	28.750	29.300	29.300	14,845,442
2022-08-22	35.950	35.950	30.650	31.550	31.550	17,310,000
2022-08-19	32.700	32.700	32.700	32.700	32.700	1,875,673
2022-08-18	29.000	29.750	28.850	29.750	29.750	3,483,919
2022-08-17	25.100	27.050	24.450	27.050	27.050	11,950,394
2022-08-16	24.550	25.450	24.300	24.600	24.600	9,455,901
2022-08-15	26.100	26.550	24.300	24.300	24.300	7,806,483
2022-08-12	25.350	26.800	24.550	25.850	25.850	14,417,868
2022-08-11	27.650	27.650	25.950	25.950	25.950	3,344,045
2022-08-10	27.150	28.800	27.150	28.800	28.800	1,334,708
2022-08-09	26.400	27.400	26.400	27.200	27.200	954,226

← NewerPage 17 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.