Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.050	11.450	11.050	11.450	11.450	4,536,564
2022-02-14	11.250	11.750	10.900	11.300	11.300	70,611,139
2022-02-11	10.850	11.400	10.800	11.250	11.250	5,572,166
2022-02-10	11.950	12.400	11.100	11.150	11.150	11,255,061
2022-02-09	11.400	11.900	11.300	11.650	11.650	7,072,335
2022-02-08	10.400	11.350	10.400	11.300	11.300	5,246,879
2022-02-07	10.200	10.450	10.200	10.350	10.350	1,268,630
2022-01-26	10.150	10.200	10.000	10.000	10.000	1,579,030
2022-01-25	10.550	10.700	9.920	9.970	9.970	3,161,480
2022-01-24	10.700	10.800	10.250	10.700	10.700	2,841,000
2022-01-21	11.150	11.400	10.750	10.750	10.750	3,882,540
2022-01-20	11.000	11.300	11.000	11.150	11.150	2,895,907
2022-01-19	10.850	11.100	10.800	10.950	10.950	1,992,000
2022-01-18	11.000	11.250	10.700	10.900	10.900	5,763,809
2022-01-17	11.100	11.250	11.000	11.000	11.000	2,686,130
2022-01-14	11.100	11.500	10.900	11.000	11.000	7,151,793
2022-01-13	10.950	11.850	10.850	11.200	11.200	60,528,710
2022-01-12	10.900	11.300	10.750	10.950	10.950	3,846,111
2022-01-11	11.100	11.300	10.700	10.800	10.800	5,288,889
2022-01-10	11.100	11.350	10.800	11.200	11.200	9,098,794
2022-01-07	10.450	11.000	10.200	11.000	11.000	8,054,077
2022-01-06	10.600	10.850	10.450	10.450	10.450	7,088,999
2022-01-05	10.400	11.300	10.150	10.650	10.650	51,495,109
2022-01-04	10.150	10.950	10.000	10.500	10.500	35,587,104
2022-01-03	10.400	10.900	10.150	10.150	10.150	32,580,099
2021-12-30	9.890	10.200	9.760	10.200	10.200	4,885,031
2021-12-29	9.880	10.100	9.860	9.880	9.880	1,892,091
2021-12-28	10.200	10.300	9.850	9.850	9.850	7,140,200
2021-12-27	10.400	10.400	9.700	9.990	9.990	7,587,400
2021-12-24	10.100	10.500	10.000	10.150	10.150	32,807,707
2021-12-23	9.220	9.990	9.150	9.980	9.980	7,403,491
2021-12-22	9.200	9.370	9.170	9.180	9.180	2,103,659
2021-12-21	9.400	9.400	9.110	9.230	9.230	1,180,622
2021-12-20	9.290	9.440	9.180	9.270	9.270	2,044,835
2021-12-17	8.950	9.520	8.950	9.240	9.240	4,675,035
2021-12-16	8.910	9.150	8.880	8.920	8.920	1,575,718
2021-12-15	8.820	8.940	8.780	8.840	8.840	662,164
2021-12-14	9.050	9.100	8.770	8.820	8.820	936,328
2021-12-13	8.730	9.200	8.720	9.100	9.100	5,486,202
2021-12-10	8.710	8.720	8.640	8.700	8.700	399,812
2021-12-09	8.640	8.780	8.640	8.710	8.710	888,000
2021-12-08	8.720	8.760	8.590	8.620	8.620	584,352
2021-12-07	8.800	8.880	8.630	8.690	8.690	1,186,271
2021-12-06	8.770	8.900	8.680	8.730	8.730	798,000
2021-12-03	8.820	8.910	8.670	8.780	8.780	771,630
2021-12-02	8.620	8.910	8.620	8.810	8.810	2,105,976
2021-12-01	8.400	8.790	8.380	8.780	8.780	1,524,550
2021-11-30	8.490	8.550	8.420	8.420	8.420	584,853
2021-11-29	8.360	8.390	8.110	8.350	8.350	722,200
2021-11-26	8.630	8.870	8.320	8.370	8.370	2,726,246
2021-11-25	8.590	8.930	8.400	8.540	8.540	2,891,902
2021-11-24	8.370	8.370	8.220	8.310	8.310	550,000
2021-11-23	8.440	8.500	8.310	8.310	8.310	970,966
2021-11-22	8.340	8.390	8.270	8.340	8.340	563,640
2021-11-19	8.480	8.510	8.250	8.250	8.250	1,217,000
2021-11-18	8.160	8.540	8.160	8.380	8.380	4,174,380
2021-11-17	8.180	8.210	8.160	8.190	8.190	311,343
2021-11-16	8.160	8.200	8.110	8.160	8.160	283,370
2021-11-15	8.100	8.120	8.060	8.110	8.110	399,165
2021-11-12	8.150	8.190	8.060	8.080	8.080	284,969

← NewerPage 20 of 21 · 1,221 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.