Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.200	11.400	11.150	11.350	11.350	461,262
2025-10-21	11.200	11.400	11.150	11.300	11.300	306,110
2025-10-20	11.150	11.200	11.000	11.100	11.100	242,089
2025-10-17	11.100	11.150	10.950	11.150	11.150	288,678
2025-10-16	11.100	11.350	11.000	11.150	11.150	579,201
2025-10-15	10.950	11.200	10.950	11.050	11.050	501,071
2025-10-14	11.100	11.300	10.900	10.950	10.950	982,531
2025-10-13	11.100	11.100	10.700	10.900	10.900	683,575
2025-10-09	11.350	11.450	11.150	11.200	11.200	494,111
2025-10-08	11.350	11.400	11.200	11.250	11.250	423,073
2025-10-07	11.200	11.550	11.150	11.450	11.450	682,119
2025-10-03	11.350	11.350	11.100	11.200	11.200	212,147
2025-10-02	11.400	11.450	11.200	11.250	11.250	228,098
2025-10-01	11.500	11.500	11.300	11.300	11.300	138,856
2025-09-30	11.300	11.500	11.250	11.400	11.400	219,852
2025-09-29	11.300	11.300	11.300	11.300	11.300	0
2025-09-26	11.750	11.750	11.250	11.300	11.300	736,860
2025-09-25	11.800	12.100	11.750	11.800	11.800	263,940
2025-09-24	11.950	11.950	11.700	11.750	11.750	195,490
2025-09-23	12.100	12.150	11.700	11.850	11.850	555,163
2025-09-22	12.250	12.350	12.000	12.050	12.050	464,772
2025-09-19	12.200	12.500	12.100	12.150	12.150	1,066,592
2025-09-18	11.650	12.300	11.600	12.050	12.050	1,272,095
2025-09-17	11.350	11.950	11.350	11.550	11.550	613,195
2025-09-16	11.200	11.500	11.150	11.350	11.350	425,009
2025-09-15	11.100	11.150	11.000	11.100	11.100	273,075
2025-09-12	11.250	11.350	11.100	11.100	11.100	327,291
2025-09-11	11.500	11.500	11.050	11.050	11.050	527,023
2025-09-10	11.800	11.800	11.350	11.350	11.350	745,425
2025-09-09	11.950	12.050	11.750	11.800	11.800	373,500
2025-09-08	12.050	12.200	11.850	11.900	11.900	422,598
2025-09-05	12.150	12.150	11.850	12.050	12.050	476,058
2025-09-04	12.000	12.300	11.900	12.000	12.000	784,793
2025-09-03	11.500	12.250	11.500	11.850	11.850	1,083,910
2025-09-02	11.600	11.750	11.400	11.500	11.500	438,799
2025-09-01	11.750	11.900	11.400	11.450	11.450	743,811
2025-08-29	12.350	12.350	11.750	11.750	11.750	1,090,495
2025-08-28	12.300	12.500	12.100	12.200	12.200	1,091,200
2025-08-27	12.150	12.300	11.950	11.950	11.950	1,491,195
2025-08-26	13.150	13.300	12.000	12.000	12.000	7,116,229
2025-08-25	11.600	12.500	11.600	12.500	12.500	2,287,207
2025-08-22	11.800	11.900	11.400	11.400	11.400	808,857
2025-08-21	11.400	11.900	11.400	11.700	11.700	1,056,235
2025-08-20	11.600	11.600	11.250	11.350	11.350	628,331
2025-08-19	11.550	12.000	11.300	11.550	11.550	1,305,771
2025-08-18	11.500	11.600	11.150	11.400	11.400	1,285,196
2025-08-15	10.950	11.800	10.950	11.450	11.450	3,952,193
2025-08-14	10.800	11.000	10.750	10.850	10.850	406,450
2025-08-13	10.800	11.150	10.400	10.700	10.700	663,814
2025-08-12	10.700	10.950	10.650	10.750	10.750	218,151
2025-08-11	10.700	10.750	10.600	10.650	10.650	325,692
2025-08-08	11.050	11.050	10.750	10.750	10.750	476,651
2025-08-07	11.250	11.250	11.050	11.150	11.150	300,837
2025-08-06	11.100	11.300	11.000	11.100	11.100	601,452
2025-08-05	11.150	11.250	11.000	11.000	11.000	722,418
2025-08-04	10.550	11.200	10.400	11.050	11.050	791,999
2025-08-01	10.400	10.700	10.350	10.600	10.600	233,074
2025-07-31	10.800	10.800	10.500	10.500	10.500	481,277
2025-07-30	10.750	10.850	10.650	10.750	10.750	335,771
2025-07-29	10.850	11.050	10.700	10.750	10.750	510,090

← NewerPage 5 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.