Microtek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 13.200 | 14.350 | 13.200 | 13.900 | 13.900 | 1,377,862 |
| 2025-02-03 | 13.600 | 13.600 | 12.800 | 13.150 | 13.150 | 396,550 |
| 2025-01-22 | 13.250 | 13.450 | 13.200 | 13.400 | 13.400 | 326,433 |
| 2025-01-21 | 13.400 | 13.650 | 13.150 | 13.200 | 13.200 | 536,802 |
| 2025-01-20 | 13.100 | 13.400 | 13.000 | 13.200 | 13.200 | 687,415 |
| 2025-01-17 | 13.250 | 13.300 | 12.950 | 13.000 | 13.000 | 398,305 |
| 2025-01-16 | 13.250 | 13.450 | 13.150 | 13.150 | 13.150 | 578,479 |
| 2025-01-15 | 12.900 | 13.200 | 12.900 | 12.950 | 12.950 | 416,338 |
| 2025-01-14 | 12.800 | 13.050 | 12.800 | 12.900 | 12.900 | 345,250 |
| 2025-01-13 | 13.450 | 13.450 | 12.600 | 12.800 | 12.800 | 667,197 |
| 2025-01-10 | 13.750 | 14.200 | 13.400 | 13.500 | 13.500 | 1,065,833 |
| 2025-01-09 | 13.800 | 13.800 | 13.150 | 13.200 | 13.200 | 440,400 |
| 2025-01-08 | 13.700 | 13.850 | 13.550 | 13.700 | 13.700 | 459,452 |
| 2025-01-07 | 14.300 | 14.300 | 13.700 | 13.700 | 13.700 | 436,974 |
| 2025-01-06 | 14.150 | 14.500 | 14.000 | 14.050 | 14.050 | 446,765 |
| 2025-01-03 | 14.650 | 14.800 | 14.000 | 14.050 | 14.050 | 512,653 |
| 2025-01-02 | 14.850 | 14.950 | 14.500 | 14.550 | 14.550 | 272,801 |
| 2024-12-31 | 14.700 | 15.100 | 14.700 | 14.850 | 14.850 | 473,196 |
| 2024-12-30 | 15.050 | 15.350 | 14.900 | 14.900 | 14.900 | 933,800 |
| 2024-12-27 | 15.450 | 15.950 | 15.150 | 15.150 | 15.150 | 1,213,408 |
| 2024-12-26 | 16.500 | 17.200 | 15.600 | 15.600 | 15.600 | 4,417,377 |
| 2024-12-25 | 14.800 | 15.950 | 14.800 | 15.950 | 15.950 | 1,376,960 |
| 2024-12-24 | 14.850 | 15.150 | 14.500 | 14.500 | 14.500 | 568,968 |
| 2024-12-23 | 14.550 | 15.200 | 14.550 | 14.700 | 14.700 | 513,602 |
| 2024-12-20 | 14.450 | 14.850 | 14.350 | 14.400 | 14.400 | 239,522 |
| 2024-12-19 | 14.500 | 14.700 | 14.300 | 14.550 | 14.550 | 219,744 |
| 2024-12-18 | 14.750 | 14.950 | 14.500 | 14.750 | 14.750 | 336,649 |
| 2024-12-17 | 14.650 | 14.800 | 14.500 | 14.600 | 14.600 | 254,008 |
| 2024-12-16 | 15.250 | 15.250 | 14.500 | 14.600 | 14.600 | 359,497 |
| 2024-12-13 | 15.250 | 15.300 | 14.800 | 14.900 | 14.900 | 471,983 |
| 2024-12-12 | 15.750 | 16.100 | 15.300 | 15.350 | 15.350 | 391,485 |
| 2024-12-11 | 16.250 | 16.250 | 15.500 | 15.750 | 15.750 | 438,407 |
| 2024-12-10 | 15.950 | 16.550 | 15.950 | 16.050 | 16.050 | 234,121 |
| 2024-12-09 | 16.650 | 16.650 | 15.900 | 16.050 | 16.050 | 493,329 |
| 2024-12-06 | 16.550 | 16.850 | 16.550 | 16.600 | 16.600 | 411,102 |
| 2024-12-05 | 16.950 | 17.000 | 16.500 | 16.500 | 16.500 | 365,078 |
| 2024-12-04 | 16.600 | 16.950 | 16.550 | 16.900 | 16.900 | 444,398 |
| 2024-12-03 | 16.700 | 16.750 | 16.550 | 16.600 | 16.600 | 346,256 |
| 2024-12-02 | 17.550 | 17.550 | 16.650 | 16.700 | 16.700 | 442,872 |
| 2024-11-29 | 16.750 | 16.900 | 16.600 | 16.750 | 16.750 | 432,090 |
| 2024-11-28 | 17.100 | 17.100 | 16.500 | 16.750 | 16.750 | 496,000 |
| 2024-11-27 | 17.900 | 17.950 | 16.950 | 17.050 | 17.050 | 503,336 |
| 2024-11-26 | 18.250 | 18.250 | 17.750 | 17.800 | 17.800 | 716,402 |
| 2024-11-25 | 17.950 | 18.250 | 17.800 | 18.100 | 18.100 | 551,910 |
| 2024-11-22 | 17.300 | 18.200 | 17.300 | 17.750 | 17.750 | 870,261 |
| 2024-11-21 | 16.700 | 18.400 | 16.600 | 17.650 | 17.650 | 2,014,378 |
| 2024-11-20 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 398,861 |
| 2024-11-19 | 17.050 | 17.250 | 17.000 | 17.050 | 17.050 | 343,108 |
| 2024-11-18 | 17.100 | 17.200 | 16.950 | 16.950 | 16.950 | 313,436 |
| 2024-11-15 | 16.900 | 17.750 | 16.900 | 17.300 | 17.300 | 434,384 |
| 2024-11-14 | 17.250 | 17.500 | 17.000 | 17.000 | 17.000 | 283,218 |
| 2024-11-13 | 17.600 | 17.700 | 17.150 | 17.200 | 17.200 | 430,300 |
| 2024-11-12 | 17.850 | 17.900 | 17.200 | 17.600 | 17.600 | 478,265 |
| 2024-11-11 | 18.200 | 18.300 | 17.950 | 17.950 | 17.950 | 270,530 |
| 2024-11-08 | 18.650 | 18.650 | 18.050 | 18.050 | 18.050 | 192,200 |
| 2024-11-07 | 18.250 | 18.750 | 18.200 | 18.650 | 18.650 | 295,884 |
| 2024-11-06 | 18.150 | 18.300 | 18.000 | 18.000 | 18.000 | 358,477 |
| 2024-11-05 | 18.250 | 18.250 | 18.000 | 18.000 | 18.000 | 318,290 |
| 2024-11-04 | 18.400 | 18.450 | 18.100 | 18.150 | 18.150 | 143,534 |
| 2024-11-01 | 18.250 | 18.600 | 18.000 | 18.400 | 18.400 | 297,501 |
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.