Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.400	27.400	26.400	27.200	27.200	954,226
2022-08-08	26.400	26.850	25.700	26.800	26.800	1,590,716
2022-08-05	28.000	28.000	26.500	27.500	27.500	1,289,849
2022-08-04	31.050	31.100	27.800	27.800	27.800	1,045,753
2022-08-03	30.500	30.850	29.950	30.850	30.850	1,163,340
2022-08-02	28.700	30.000	28.150	29.550	29.550	1,243,013
2022-08-01	27.000	28.900	26.850	28.900	28.900	1,299,698
2022-07-29	26.350	27.000	25.350	27.000	27.000	1,665,691
2022-07-28	23.500	25.750	22.850	25.750	25.750	2,908,073
2022-07-27	24.050	24.500	23.000	23.450	23.450	3,244,590
2022-07-26	24.750	24.900	23.500	23.800	23.800	3,999,966
2022-07-25	23.300	24.900	23.300	24.900	24.900	4,807,798
2022-07-22	21.050	22.650	20.950	22.650	22.650	30,430,773
2022-07-21	19.250	20.600	18.700	20.600	20.600	30,386,717
2022-07-20	17.300	18.750	17.200	18.750	18.750	19,383,094
2022-07-19	16.050	17.400	16.050	17.050	17.050	15,883,882
2022-07-18	14.850	16.150	14.850	16.150	16.150	6,287,006
2022-07-15	14.650	14.850	14.250	14.700	14.700	3,739,620
2022-07-14	14.350	14.900	14.050	14.600	14.600	3,227,398
2022-07-13	14.000	14.800	14.000	14.600	14.600	3,673,915
2022-07-12	14.050	14.100	13.400	13.650	13.650	2,483,080
2022-07-11	14.500	14.800	14.150	14.200	14.200	2,829,107
2022-07-08	14.050	15.000	14.050	14.600	14.600	4,560,716
2022-07-07	13.650	14.200	13.100	13.950	13.950	3,315,442
2022-07-06	14.200	14.400	13.150	13.350	13.350	4,368,019
2022-07-05	14.050	14.600	13.800	14.100	14.100	3,809,260
2022-07-04	14.400	14.800	13.800	13.800	13.800	4,608,832
2022-07-01	15.050	15.450	14.300	14.450	14.450	6,108,305
2022-06-30	16.400	16.550	15.150	15.150	15.150	5,491,812
2022-06-29	16.600	17.250	16.250	16.250	16.250	5,872,889
2022-06-28	17.250	17.800	16.350	16.800	16.800	9,341,279
2022-06-27	16.400	17.300	16.200	17.250	17.250	9,480,532
2022-06-24	15.550	16.350	15.350	16.350	16.350	8,879,717
2022-06-23	15.800	16.500	15.150	15.700	15.700	13,995,825
2022-06-22	16.950	17.250	15.500	15.500	15.500	13,453,581
2022-06-21	17.800	18.000	16.150	16.800	16.800	25,167,860
2022-06-20	17.750	19.100	17.150	17.600	17.600	36,805,327
2022-06-17	19.000	19.850	17.400	17.400	17.400	67,315,347
2022-06-16	18.850	18.850	18.850	18.850	18.850	2,874,083
2022-06-15	15.900	17.150	15.100	17.150	17.150	25,674,345
2022-06-14	14.500	16.000	14.500	15.600	15.600	17,352,653
2022-06-13	14.200	14.600	13.800	14.550	14.550	8,330,681
2022-06-10	13.650	14.300	13.400	14.300	14.300	11,754,201
2022-06-09	13.200	13.900	13.100	13.850	13.850	12,764,396
2022-06-08	12.650	13.500	12.350	13.350	13.350	14,132,223
2022-06-07	12.850	13.400	12.150	12.450	12.450	15,711,660
2022-06-06	12.000	13.200	11.700	12.850	12.850	15,237,050
2022-06-02	11.150	12.100	11.100	12.000	12.000	10,516,100
2022-06-01	10.950	11.300	10.700	11.200	11.200	7,846,219
2022-05-31	11.400	11.700	10.750	10.800	10.800	8,597,385
2022-05-30	11.850	11.950	11.250	11.300	11.300	10,909,269
2022-05-27	13.200	13.400	11.800	11.800	11.800	12,483,871
2022-05-26	13.550	14.400	12.550	13.000	13.000	27,424,888
2022-05-25	12.300	13.100	12.150	13.100	13.100	12,835,814
2022-05-24	12.450	12.800	11.700	11.950	11.950	11,639,437
2022-05-23	11.550	12.500	11.400	12.200	12.200	10,992,771
2022-05-20	11.600	12.350	11.350	11.400	11.400	9,516,105
2022-05-19	11.300	12.050	11.300	11.500	11.500	7,066,251
2022-05-18	11.200	11.800	10.950	11.500	11.500	6,335,250
2022-05-17	10.700	11.300	10.550	11.200	11.200	5,436,714

← NewerPage 18 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.