Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.050	11.050	10.300	10.600	10.600	278,000
2025-05-02	10.800	11.000	10.700	10.950	10.950	282,455
2025-04-30	11.100	11.100	10.600	10.600	10.600	450,260
2025-04-29	10.900	11.100	10.900	10.950	10.950	414,000
2025-04-28	10.850	10.900	10.750	10.900	10.900	293,702
2025-04-25	10.900	10.950	10.750	10.750	10.750	216,000
2025-04-24	10.800	10.950	10.600	10.700	10.700	118,627
2025-04-23	11.000	11.000	10.700	10.800	10.800	152,000
2025-04-22	10.400	10.550	10.300	10.350	10.350	119,539
2025-04-21	10.800	10.800	10.400	10.400	10.400	163,000
2025-04-18	10.900	10.900	10.700	10.850	10.850	193,213
2025-04-17	10.650	10.850	10.550	10.700	10.700	243,547
2025-04-16	11.200	11.200	10.800	10.800	10.800	238,000
2025-04-15	10.850	11.150	10.800	11.100	11.100	534,061
2025-04-14	10.500	11.250	10.500	10.600	10.600	559,279
2025-04-11	9.990	10.300	9.600	10.300	10.300	392,174
2025-04-10	9.800	9.950	9.680	9.950	9.950	247,889
2025-04-09	10.050	10.050	9.050	9.050	9.050	807,000
2025-04-08	10.100	10.250	10.050	10.050	10.050	1,159,962
2025-04-07	11.150	11.150	11.150	11.150	11.150	154,000
2025-04-02	12.200	12.450	11.950	12.350	12.350	269,000
2025-04-01	12.150	12.350	12.000	12.100	12.100	500,020
2025-03-31	13.000	13.000	12.000	12.000	12.000	841,345
2025-03-28	13.900	13.900	13.150	13.150	13.150	537,379
2025-03-27	13.900	13.900	13.700	13.850	13.850	128,872
2025-03-26	13.900	14.050	13.800	13.900	13.900	254,332
2025-03-25	13.950	13.950	13.600	13.750	13.750	247,500
2025-03-24	13.950	13.950	13.700	13.750	13.750	217,187
2025-03-21	14.100	14.100	13.800	13.800	13.800	202,187
2025-03-20	13.850	14.150	13.750	13.950	13.950	426,906
2025-03-19	13.850	13.950	13.650	13.650	13.650	196,974
2025-03-18	13.950	14.100	13.850	13.850	13.850	219,431
2025-03-17	13.850	14.000	13.800	13.800	13.800	221,110
2025-03-14	13.850	13.950	13.700	13.800	13.800	238,359
2025-03-13	13.950	14.200	13.750	13.750	13.750	521,404
2025-03-12	14.050	14.150	13.800	13.800	13.800	475,704
2025-03-11	14.000	14.050	13.400	14.000	14.000	467,792
2025-03-10	14.050	14.350	14.000	14.150	14.150	353,000
2025-03-07	14.000	14.150	13.900	13.900	13.900	214,685
2025-03-06	14.300	14.500	14.000	14.000	14.000	398,619
2025-03-05	14.300	14.400	14.050	14.200	14.200	393,300
2025-03-04	14.100	14.200	13.850	14.150	14.150	375,801
2025-03-03	14.500	14.600	14.100	14.100	14.100	412,224
2025-02-27	14.850	15.100	14.500	14.500	14.500	740,359
2025-02-26	15.000	15.000	14.800	14.850	14.850	338,100
2025-02-25	14.850	15.100	14.750	14.900	14.900	432,360
2025-02-24	14.900	15.100	14.900	14.950	14.950	514,581
2025-02-21	15.000	15.200	14.950	15.100	15.100	743,181
2025-02-20	15.000	15.650	14.900	15.000	15.000	1,524,015
2025-02-19	14.800	15.250	14.750	14.800	14.800	803,877
2025-02-18	14.950	15.000	14.700	14.750	14.750	635,989
2025-02-17	15.200	15.250	14.950	15.000	15.000	1,020,603
2025-02-14	15.000	15.600	14.950	15.200	15.200	1,491,924
2025-02-13	15.950	15.950	15.050	15.050	15.050	5,031,870
2025-02-12	13.850	15.100	13.850	15.100	15.100	1,138,725
2025-02-11	13.750	14.050	13.700	13.750	13.750	420,662
2025-02-10	13.950	13.950	13.500	13.650	13.650	413,429
2025-02-07	14.150	14.250	13.900	13.950	13.950	240,728
2025-02-06	14.000	14.250	13.850	14.050	14.050	436,006
2025-02-05	13.900	14.100	13.850	13.850	13.850	470,220

← NewerPage 7 of 21 · 1,217 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.