Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.000	16.200	15.100	15.900	15.900	2,667,258
2026-04-24	16.650	16.750	15.750	15.750	15.750	2,668,020
2026-04-23	18.000	18.000	16.150	16.350	16.350	3,664,063
2026-04-22	18.450	18.800	17.850	17.900	17.900	3,408,541
2026-04-21	17.550	18.850	17.050	18.600	18.600	4,950,205
2026-04-20	17.950	18.300	17.150	17.150	17.150	3,032,855
2026-04-17	17.800	18.100	17.500	17.700	17.700	1,998,487
2026-04-16	18.000	18.750	17.600	17.750	17.750	3,851,668
2026-04-15	17.600	17.950	17.200	17.600	17.600	4,159,438
2026-04-14	19.300	20.200	17.850	17.900	17.900	14,055,098
2026-04-13	19.400	19.900	19.050	19.800	19.800	9,856,206
2026-04-10	18.900	19.400	17.900	18.100	18.100	9,499,773
2026-04-09	16.500	18.150	16.500	17.650	17.650	4,894,301
2026-04-08	16.350	17.200	16.100	16.650	16.650	3,473,251
2026-04-07	16.200	16.650	15.700	16.100	16.100	2,423,200
2026-04-02	15.900	16.850	15.500	16.200	16.200	4,501,034
2026-04-01	16.700	16.800	15.850	15.900	15.900	3,384,742
2026-03-31	16.750	17.050	15.850	15.850	15.850	4,694,546
2026-03-30	16.750	18.500	16.500	16.850	16.850	9,189,107
2026-03-27	16.300	17.500	15.700	17.300	17.300	9,895,026
2026-03-26	14.650	16.150	14.650	16.150	16.150	5,594,814
2026-03-25	14.950	14.950	14.450	14.700	14.700	855,555
2026-03-24	14.350	14.900	13.850	14.450	14.450	1,613,812
2026-03-23	14.600	14.600	14.000	14.000	14.000	1,075,174
2026-03-20	14.900	15.200	14.500	14.850	14.850	1,730,190
2026-03-19	15.050	15.200	14.750	14.800	14.800	1,288,201
2026-03-18	14.900	15.450	14.850	15.050	15.050	2,239,408
2026-03-17	14.800	15.250	14.600	14.800	14.800	2,297,950
2026-03-16	14.600	15.150	14.600	14.850	14.850	2,317,860
2026-03-13	14.150	15.500	14.150	14.400	14.400	3,417,590
2026-03-12	14.750	14.900	14.100	14.500	14.500	3,811,873
2026-03-11	13.950	14.600	13.550	14.600	14.600	5,586,026
2026-03-10	12.500	13.300	12.400	13.300	13.300	786,962
2026-03-09	12.400	12.400	11.750	12.100	12.100	864,127
2026-03-06	12.500	12.850	12.500	12.750	12.750	317,100
2026-03-05	12.450	12.750	12.350	12.650	12.650	396,609
2026-03-04	13.250	13.250	12.000	12.100	12.100	904,627
2026-03-03	13.250	13.750	13.150	13.250	13.250	481,265
2026-03-02	13.400	13.600	13.050	13.450	13.450	468,613
2026-02-26	13.400	13.850	13.350	13.650	13.650	783,230
2026-02-25	13.250	13.450	13.200	13.300	13.300	565,482
2026-02-24	13.200	13.550	13.150	13.250	13.250	698,403
2026-02-23	12.800	13.350	12.800	13.200	13.200	528,983
2026-02-11	12.700	13.200	12.700	12.750	12.750	800,125
2026-02-10	12.550	12.750	12.500	12.650	12.650	329,449
2026-02-09	12.950	13.050	12.550	12.550	12.550	570,525
2026-02-06	13.150	13.150	12.550	12.650	12.650	928,463
2026-02-05	13.450	13.550	13.150	13.150	13.150	893,267
2026-02-04	13.350	13.750	13.250	13.600	13.600	802,307
2026-02-03	13.300	13.600	13.050	13.450	13.450	849,866
2026-02-02	13.350	13.400	12.500	13.050	13.050	1,270,501
2026-01-30	13.650	13.650	13.150	13.500	13.500	1,017,225
2026-01-29	14.050	14.250	13.550	13.650	13.650	1,413,720
2026-01-28	14.000	14.750	13.900	13.900	13.900	2,097,778
2026-01-27	14.300	14.300	13.750	13.750	13.750	1,461,260
2026-01-26	14.300	14.450	14.000	14.200	14.200	1,386,000
2026-01-23	14.700	14.850	14.050	14.200	14.200	2,110,200
2026-01-22	14.900	15.150	14.500	14.550	14.550	2,510,895
2026-01-21	14.500	15.200	14.400	14.600	14.600	2,925,043
2026-01-20	15.150	15.400	14.500	14.700	14.700	2,850,900

← NewerPage 3 of 21 · 1,219 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.