Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.750	15.550	14.600	15.400	15.400	3,780,489
2026-01-16	15.500	15.650	14.700	14.850	14.850	6,257,217
2026-01-15	15.300	16.000	14.350	15.900	15.900	11,206,623
2026-01-14	13.900	14.950	13.800	14.950	14.950	12,201,711
2026-01-13	13.250	13.600	12.900	13.600	13.600	9,602,629
2026-01-12	11.850	12.400	11.700	12.400	12.400	3,611,229
2026-01-09	11.600	11.650	11.250	11.300	11.300	875,450
2026-01-08	11.650	11.850	11.350	11.500	11.500	1,150,900
2026-01-07	12.300	12.850	11.450	11.750	11.750	5,877,436
2026-01-06	10.850	11.800	10.750	11.800	11.800	1,565,088
2026-01-05	11.000	11.000	10.700	10.750	10.750	502,542
2026-01-02	10.950	11.150	10.950	10.950	10.950	293,181
2025-12-31	10.950	11.150	10.950	11.000	11.000	424,800
2025-12-30	11.000	11.000	10.850	10.900	10.900	140,897
2025-12-29	11.150	11.150	10.850	10.950	10.950	438,181
2025-12-26	11.000	11.100	10.950	11.050	11.050	334,582
2025-12-24	11.150	11.150	10.950	11.000	11.000	375,677
2025-12-23	11.100	11.200	11.050	11.150	11.150	268,243
2025-12-22	11.100	11.200	11.000	11.000	11.000	299,325
2025-12-19	10.900	11.050	10.900	10.950	10.950	280,209
2025-12-18	10.850	11.050	10.850	10.900	10.900	198,650
2025-12-17	11.200	11.350	10.900	10.900	10.900	767,000
2025-12-16	11.000	11.150	10.850	11.100	11.100	810,128
2025-12-15	10.700	10.950	10.600	10.950	10.950	635,144
2025-12-12	10.700	10.800	10.600	10.700	10.700	462,773
2025-12-11	10.600	10.700	10.400	10.600	10.600	435,717
2025-12-10	10.650	10.750	10.450	10.500	10.500	792,100
2025-12-09	10.650	10.650	10.450	10.550	10.550	196,236
2025-12-08	10.500	10.650	10.450	10.650	10.650	361,381
2025-12-05	10.700	10.800	10.400	10.400	10.400	650,120
2025-12-04	11.000	11.000	10.650	10.650	10.650	428,967
2025-12-03	10.800	10.900	10.700	10.900	10.900	212,087
2025-12-02	10.600	10.800	10.600	10.700	10.700	175,100
2025-12-01	10.700	10.800	10.600	10.600	10.600	142,000
2025-11-28	10.650	10.800	10.600	10.700	10.700	180,000
2025-11-27	10.700	10.750	10.550	10.650	10.650	105,000
2025-11-26	10.500	10.750	10.500	10.750	10.750	269,000
2025-11-25	10.400	10.600	10.400	10.450	10.450	254,540
2025-11-24	10.350	10.450	10.250	10.250	10.250	212,000
2025-11-21	10.350	10.350	10.150	10.250	10.250	231,200
2025-11-20	10.400	10.500	10.250	10.350	10.350	255,000
2025-11-19	10.500	10.600	10.250	10.250	10.250	357,096
2025-11-18	10.800	10.900	10.400	10.450	10.450	396,764
2025-11-17	10.950	11.000	10.700	10.800	10.800	512,121
2025-11-14	11.150	11.300	10.950	11.000	11.000	398,559
2025-11-13	10.950	11.150	10.850	11.150	11.150	983,379
2025-11-12	10.400	10.950	10.400	10.850	10.850	653,500
2025-11-11	10.300	10.450	10.300	10.300	10.300	384,498
2025-11-10	10.250	10.350	10.100	10.250	10.250	530,543
2025-11-07	10.250	10.350	10.150	10.250	10.250	402,783
2025-11-06	10.300	10.400	10.250	10.350	10.350	440,200
2025-11-05	10.100	10.250	10.000	10.250	10.250	341,000
2025-11-04	10.700	10.700	10.150	10.250	10.250	427,223
2025-11-03	10.800	10.900	10.600	10.600	10.600	417,830
2025-10-31	11.000	11.000	10.650	10.650	10.650	740,580
2025-10-30	11.250	11.300	10.950	10.950	10.950	593,223
2025-10-29	11.200	11.350	11.000	11.150	11.150	722,156
2025-10-28	11.350	11.350	10.950	11.150	11.150	491,153
2025-10-27	11.350	11.500	11.200	11.350	11.350	559,239
2025-10-23	11.350	11.400	11.200	11.300	11.300	493,543

← NewerPage 4 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.