Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.900	11.000	10.700	10.850	10.850	1,354,599
2025-07-25	10.700	10.850	10.600	10.850	10.850	325,713
2025-07-24	10.650	10.800	10.500	10.700	10.700	151,653
2025-07-23	10.300	10.650	10.300	10.650	10.650	381,464
2025-07-22	10.600	10.600	10.250	10.300	10.300	452,192
2025-07-21	10.500	10.750	10.450	10.650	10.650	288,178
2025-07-18	10.700	10.700	10.450	10.500	10.500	170,200
2025-07-17	10.500	10.750	10.450	10.550	10.550	730,264
2025-07-16	10.400	10.500	10.300	10.350	10.350	205,095
2025-07-15	10.150	10.450	10.150	10.400	10.400	349,530
2025-07-14	10.300	10.300	10.100	10.150	10.150	161,906
2025-07-11	10.300	10.450	10.150	10.300	10.300	299,173
2025-07-10	10.200	10.600	10.150	10.200	10.200	372,119
2025-07-09	10.150	10.200	10.100	10.100	10.100	90,000
2025-07-08	10.050	10.200	10.000	10.150	10.150	279,020
2025-07-07	10.200	10.300	10.050	10.200	10.200	225,020
2025-07-04	10.700	10.700	10.300	10.300	10.300	489,265
2025-07-03	10.750	10.800	10.600	10.700	10.700	565,887
2025-07-02	10.550	10.650	10.500	10.550	10.550	408,243
2025-07-01	10.250	10.500	10.250	10.450	10.450	359,304
2025-06-30	10.650	10.650	10.250	10.250	10.250	180,463
2025-06-27	10.550	10.750	10.450	10.500	10.500	447,036
2025-06-26	10.500	10.600	10.350	10.450	10.450	490,694
2025-06-25	10.450	10.500	10.250	10.300	10.300	220,572
2025-06-24	10.150	10.500	10.150	10.350	10.350	319,300
2025-06-23	10.200	10.200	9.700	10.000	10.000	592,003
2025-06-20	10.450	10.650	10.150	10.300	10.300	626,828
2025-06-19	10.700	10.700	10.300	10.350	10.350	553,313
2025-06-18	10.500	10.750	10.500	10.700	10.700	405,936
2025-06-17	10.550	10.850	10.450	10.500	10.500	564,000
2025-06-16	10.400	10.550	10.250	10.500	10.500	438,744
2025-06-13	11.000	11.000	10.350	10.350	10.350	936,245
2025-06-12	11.050	11.050	10.750	10.800	10.800	643,648
2025-06-11	11.100	11.200	10.900	10.950	10.950	573,430
2025-06-10	11.000	11.200	10.900	10.950	10.950	828,224
2025-06-09	11.350	11.400	10.850	10.950	10.950	1,101,369
2025-06-06	11.350	11.400	11.000	11.300	11.300	930,906
2025-06-05	11.800	11.800	11.150	11.200	11.200	1,507,808
2025-06-04	11.650	12.000	11.450	11.700	11.700	2,424,454
2025-06-03	11.450	12.000	11.350	11.450	11.450	3,205,219
2025-06-02	12.250	12.400	11.450	11.500	11.500	9,265,649
2025-05-29	10.400	11.300	10.400	11.300	11.300	1,852,903
2025-05-28	10.400	10.450	10.250	10.300	10.300	205,107
2025-05-27	10.250	10.500	10.200	10.250	10.250	381,488
2025-05-26	10.550	10.550	10.150	10.200	10.200	508,077
2025-05-23	10.650	10.750	10.450	10.550	10.550	337,324
2025-05-22	10.800	10.950	10.500	10.500	10.500	524,500
2025-05-21	11.000	11.000	10.800	10.950	10.950	228,076
2025-05-20	10.950	11.000	10.800	10.900	10.900	172,764
2025-05-19	11.000	11.050	10.750	10.850	10.850	278,312
2025-05-16	11.050	11.050	10.900	10.950	10.950	309,686
2025-05-15	11.150	11.150	10.900	10.950	10.950	275,557
2025-05-14	11.050	11.150	10.950	11.000	11.000	546,200
2025-05-13	11.400	11.400	10.900	10.900	10.900	568,025
2025-05-12	10.750	11.200	10.750	11.000	11.000	649,347
2025-05-09	11.000	11.000	10.700	10.750	10.750	129,100
2025-05-08	10.800	10.950	10.750	10.850	10.850	218,332
2025-05-07	10.750	10.800	10.600	10.750	10.750	131,825
2025-05-06	10.500	10.800	10.500	10.700	10.700	178,313
2025-05-05	11.050	11.050	10.300	10.600	10.600	278,000

← NewerPage 6 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.