Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.100	11.800	10.150	10.650	10.650	9,533,820
2022-05-13	10.500	11.200	10.350	11.200	11.200	4,600,696
2022-05-12	10.250	10.950	10.200	10.350	10.350	3,632,518
2022-05-11	10.200	10.400	10.000	10.250	10.250	2,050,375
2022-05-10	9.700	10.300	9.680	10.100	10.100	1,523,100
2022-05-09	9.970	10.100	9.730	9.850	9.850	1,519,217
2022-05-06	9.850	10.300	9.850	9.950	9.950	1,694,652
2022-05-05	10.100	10.100	9.830	9.990	9.990	1,706,100
2022-05-04	9.490	10.050	9.490	10.000	10.000	2,031,612
2022-05-03	9.400	9.500	9.400	9.440	9.440	466,529
2022-04-29	9.300	9.500	9.210	9.400	9.400	829,000
2022-04-28	9.150	9.350	9.030	9.190	9.190	936,530
2022-04-27	8.870	9.150	8.800	9.010	9.010	931,000
2022-04-26	8.840	9.110	8.840	9.030	9.030	729,000
2022-04-25	9.010	9.010	8.810	8.830	8.830	529,515
2022-04-22	9.140	9.280	9.100	9.100	9.100	337,001
2022-04-21	9.200	9.240	9.120	9.180	9.180	465,000
2022-04-20	9.050	9.270	9.050	9.150	9.150	962,906
2022-04-19	9.080	9.090	8.980	9.030	9.030	575,137
2022-04-18	8.830	9.050	8.740	8.980	8.980	1,101,268
2022-04-15	8.750	8.930	8.650	8.820	8.820	815,080
2022-04-14	8.900	8.900	8.790	8.810	8.810	355,282
2022-04-13	8.630	8.930	8.630	8.850	8.850	781,020
2022-04-12	8.790	8.790	8.550	8.600	8.600	622,000
2022-04-11	9.000	9.030	8.790	8.790	8.790	843,001
2022-04-08	8.860	9.010	8.850	9.000	9.000	691,453
2022-04-07	9.050	9.090	8.790	8.800	8.800	1,485,000
2022-04-06	9.210	9.220	8.950	9.050	9.050	1,181,090
2022-04-01	9.310	9.330	9.210	9.220	9.220	796,100
2022-03-31	9.520	9.580	9.370	9.390	9.390	611,458
2022-03-30	9.680	9.680	9.520	9.520	9.520	442,684
2022-03-29	9.670	9.740	9.530	9.550	9.550	412,000
2022-03-28	9.750	9.750	9.500	9.600	9.600	531,105
2022-03-25	10.100	10.100	9.750	9.770	9.770	960,908
2022-03-24	9.840	10.050	9.780	9.970	9.970	692,019
2022-03-23	9.700	9.840	9.680	9.780	9.780	693,002
2022-03-22	9.600	9.660	9.540	9.640	9.640	390,959
2022-03-21	9.580	9.690	9.580	9.580	9.580	513,000
2022-03-18	9.560	9.570	9.460	9.500	9.500	697,603
2022-03-17	9.480	9.630	9.430	9.430	9.430	683,620
2022-03-16	9.500	9.500	9.320	9.350	9.350	289,000
2022-03-15	9.700	9.700	9.360	9.360	9.360	628,092
2022-03-14	9.710	9.750	9.620	9.630	9.630	965,184
2022-03-11	9.650	9.700	9.480	9.610	9.610	720,095
2022-03-10	9.660	9.790	9.600	9.690	9.690	612,600
2022-03-09	9.380	9.500	9.350	9.430	9.430	630,590
2022-03-08	9.460	9.780	9.300	9.340	9.340	1,258,022
2022-03-07	9.950	9.950	9.500	9.630	9.630	1,576,390
2022-03-04	10.150	10.200	10.000	10.000	10.000	975,479
2022-03-03	10.500	10.500	10.200	10.200	10.200	831,003
2022-03-02	10.350	10.500	10.250	10.300	10.300	616,543
2022-03-01	10.300	10.450	10.100	10.350	10.350	783,400
2022-02-25	10.250	10.350	10.050	10.100	10.100	1,072,280
2022-02-24	10.600	10.650	10.050	10.050	10.050	2,059,100
2022-02-23	10.800	10.850	10.600	10.700	10.700	936,920
2022-02-22	10.950	10.950	10.500	10.650	10.650	2,393,261
2022-02-21	11.200	11.250	11.000	11.000	11.000	1,394,250
2022-02-18	11.000	11.300	11.000	11.200	11.200	1,154,229
2022-02-17	11.350	11.600	11.050	11.200	11.200	3,040,003
2022-02-16	11.650	11.800	11.350	11.350	11.350	4,218,710

← NewerPage 19 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.