Microtek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 33.000 | 35.000 | 32.050 | 33.750 | 33.750 | 4,911,252 |
| 2026-07-21 | 33.600 | 33.600 | 31.400 | 31.900 | 31.900 | 4,737,150 |
| 2026-07-20 | 32.300 | 33.000 | 30.000 | 32.350 | 32.350 | 6,352,813 |
| 2026-07-17 | 33.800 | 34.100 | 31.700 | 32.150 | 32.150 | 4,872,451 |
| 2026-07-16 | 34.150 | 35.850 | 33.800 | 34.400 | 34.400 | 3,485,590 |
| 2026-07-15 | 38.200 | 38.200 | 34.400 | 35.050 | 35.050 | 5,723,389 |
| 2026-07-14 | 40.350 | 40.350 | 35.650 | 36.950 | 36.950 | 10,520,963 |
| 2026-07-13 | 39.450 | 39.600 | 39.250 | 39.600 | 39.600 | 2,516,549 |
| 2026-07-10 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2026-07-09 | 34.800 | 37.700 | 33.550 | 36.000 | 36.000 | 5,328,800 |
| 2026-07-08 | 37.800 | 37.900 | 34.850 | 35.150 | 35.150 | 6,134,735 |
| 2026-07-07 | 42.500 | 42.650 | 38.400 | 38.400 | 38.400 | 3,322,926 |
| 2026-07-06 | 40.500 | 42.650 | 40.500 | 42.650 | 42.650 | 2,839,163 |
| 2026-07-03 | 37.350 | 38.800 | 37.100 | 38.800 | 38.800 | 1,180,357 |
| 2026-07-02 | 37.000 | 38.450 | 36.900 | 37.600 | 37.600 | 1,071,378 |
| 2026-07-01 | 39.050 | 41.000 | 37.050 | 38.000 | 38.000 | 2,568,743 |
| 2026-06-30 | 37.100 | 38.500 | 36.700 | 38.500 | 38.500 | 1,769,138 |
| 2026-06-29 | 36.000 | 37.550 | 35.500 | 36.150 | 36.150 | 1,414,840 |
| 2026-06-26 | 37.600 | 37.600 | 34.050 | 35.100 | 35.100 | 3,648,077 |
| 2026-06-25 | 40.000 | 40.000 | 37.450 | 37.800 | 37.800 | 2,124,016 |
| 2026-06-24 | 36.100 | 39.150 | 36.000 | 38.900 | 38.900 | 3,182,242 |
| 2026-06-23 | 36.900 | 37.800 | 35.650 | 37.100 | 37.100 | 14,775,665 |
| 2026-06-22 | 37.000 | 37.000 | 35.500 | 37.000 | 37.000 | 16,222,759 |
| 2026-06-18 | 30.600 | 33.650 | 30.550 | 33.650 | 33.650 | 9,076,485 |
| 2026-06-17 | 30.000 | 33.350 | 29.150 | 30.600 | 30.600 | 27,562,999 |
| 2026-06-16 | 30.350 | 30.350 | 30.350 | 30.350 | 30.350 | 1,761,125 |
| 2026-06-15 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 1,286,271 |
| 2026-06-12 | 23.300 | 25.100 | 22.850 | 25.100 | 25.100 | 9,571,408 |
| 2026-06-11 | 22.700 | 23.300 | 21.600 | 22.850 | 22.850 | 4,681,083 |
| 2026-06-10 | 23.000 | 25.300 | 22.450 | 22.650 | 22.650 | 11,633,511 |
| 2026-06-09 | 22.500 | 23.300 | 22.100 | 23.000 | 23.000 | 2,602,829 |
| 2026-06-08 | 20.250 | 22.700 | 20.250 | 22.600 | 22.600 | 4,267,996 |
| 2026-06-05 | 22.350 | 22.900 | 21.350 | 22.500 | 22.500 | 3,662,285 |
| 2026-06-04 | 23.300 | 24.250 | 22.450 | 22.550 | 22.550 | 5,041,526 |
| 2026-06-03 | 23.500 | 23.850 | 22.750 | 23.550 | 23.550 | 5,066,458 |
| 2026-06-02 | 22.550 | 23.450 | 21.850 | 23.400 | 23.400 | 6,091,958 |
| 2026-06-01 | 23.850 | 24.400 | 23.050 | 23.050 | 23.050 | 6,442,023 |
| 2026-05-29 | 23.300 | 24.600 | 22.300 | 23.800 | 23.800 | 9,426,251 |
| 2026-05-28 | 24.950 | 25.000 | 22.550 | 23.200 | 23.200 | 16,769,021 |
| 2026-05-27 | 21.800 | 22.850 | 21.400 | 22.850 | 22.850 | 5,932,100 |
| 2026-05-26 | 22.100 | 22.700 | 18.950 | 20.800 | 20.800 | 14,347,810 |
| 2026-05-25 | 20.650 | 20.650 | 20.600 | 20.650 | 20.650 | 2,647,120 |
| 2026-05-22 | 18.300 | 19.100 | 17.850 | 18.800 | 18.800 | 8,968,550 |
| 2026-05-21 | 16.950 | 18.250 | 16.800 | 17.700 | 17.700 | 9,567,961 |
| 2026-05-20 | 16.400 | 16.900 | 16.100 | 16.600 | 16.600 | 1,360,000 |
| 2026-05-19 | 16.700 | 17.350 | 16.350 | 16.400 | 16.400 | 1,641,589 |
| 2026-05-18 | 16.150 | 16.950 | 15.700 | 16.600 | 16.600 | 2,322,795 |
| 2026-05-15 | 16.600 | 16.850 | 16.200 | 16.400 | 16.400 | 1,985,473 |
| 2026-05-14 | 16.800 | 17.000 | 16.200 | 16.350 | 16.350 | 1,586,520 |
| 2026-05-13 | 17.550 | 17.700 | 16.450 | 16.800 | 16.800 | 3,353,297 |
| 2026-05-12 | 17.550 | 18.250 | 17.100 | 17.500 | 17.500 | 5,451,035 |
| 2026-05-11 | 17.450 | 18.900 | 17.400 | 17.550 | 17.550 | 11,434,561 |
| 2026-05-08 | 17.800 | 17.800 | 17.200 | 17.800 | 17.800 | 9,080,111 |
| 2026-05-07 | 16.850 | 16.850 | 16.050 | 16.200 | 16.200 | 2,404,580 |
| 2026-05-06 | 17.100 | 17.200 | 16.450 | 16.850 | 16.850 | 2,221,353 |
| 2026-05-05 | 16.200 | 16.800 | 16.050 | 16.750 | 16.750 | 1,431,453 |
| 2026-05-04 | 16.150 | 16.600 | 15.950 | 16.200 | 16.200 | 2,577,806 |
| 2026-04-30 | 16.300 | 16.500 | 15.700 | 15.700 | 15.700 | 2,293,195 |
| 2026-04-29 | 16.150 | 16.450 | 15.700 | 16.250 | 16.250 | 1,598,181 |
| 2026-04-28 | 16.250 | 16.500 | 15.950 | 16.350 | 16.350 | 1,596,126 |
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.