Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.600	18.700	18.300	18.300	18.300	171,640
2024-10-29	18.700	18.950	18.550	18.550	18.550	229,751
2024-10-28	19.100	19.100	18.750	18.750	18.750	429,010
2024-10-25	19.250	19.450	19.000	19.000	19.000	412,200
2024-10-24	19.250	19.300	19.000	19.250	19.250	370,469
2024-10-23	19.350	19.500	19.100	19.150	19.150	414,260
2024-10-22	19.500	19.550	19.200	19.200	19.200	419,090
2024-10-21	19.500	19.700	19.200	19.250	19.250	537,032
2024-10-18	20.400	20.400	19.350	19.400	19.400	813,684
2024-10-17	19.250	20.500	19.200	20.000	20.000	1,089,851
2024-10-16	19.100	19.550	19.100	19.200	19.200	459,817
2024-10-15	19.450	19.750	19.400	19.400	19.400	522,936
2024-10-14	19.600	19.700	19.150	19.400	19.400	500,083
2024-10-11	20.250	20.250	19.500	19.550	19.550	600,898
2024-10-09	20.550	20.550	19.800	19.900	19.900	439,305
2024-10-08	20.650	20.750	20.200	20.300	20.300	322,200
2024-10-07	20.700	21.150	20.600	20.700	20.700	437,788
2024-10-04	20.500	20.950	20.250	20.700	20.700	366,407
2024-10-01	20.800	20.800	20.300	20.550	20.550	280,682
2024-09-30	21.000	21.100	20.600	20.700	20.700	421,762
2024-09-27	20.700	20.950	20.600	20.850	20.850	303,263
2024-09-26	20.700	21.000	20.400	20.400	20.400	398,749
2024-09-25	20.700	20.850	20.550	20.550	20.550	290,981
2024-09-24	20.700	20.750	20.400	20.450	20.450	462,015
2024-09-23	20.400	20.750	20.300	20.450	20.450	698,393
2024-09-20	20.600	20.800	20.200	20.250	20.250	321,781
2024-09-19	20.450	20.450	20.100	20.450	20.450	220,877
2024-09-18	20.500	20.700	20.100	20.250	20.250	422,999
2024-09-16	20.350	20.450	20.050	20.350	20.350	370,025
2024-09-13	20.150	20.400	20.000	20.150	20.150	293,313
2024-09-12	20.000	20.500	20.000	20.150	20.150	584,217
2024-09-11	19.900	20.500	19.750	19.950	19.950	725,807
2024-09-10	19.650	20.200	19.350	19.750	19.750	586,400
2024-09-09	19.050	19.450	18.850	19.450	19.450	273,413
2024-09-06	19.300	19.500	19.050	19.200	19.200	216,778
2024-09-05	19.750	20.000	19.150	19.200	19.200	568,261
2024-09-04	19.750	19.750	18.950	19.200	19.200	960,965
2024-09-03	21.300	21.700	20.800	20.850	20.850	439,046
2024-09-02	22.200	22.200	21.250	21.250	21.250	354,963
2024-08-30	21.700	21.950	21.550	21.550	21.550	362,556
2024-08-29	21.450	21.550	21.200	21.550	21.550	246,006
2024-08-28	21.700	21.900	21.450	21.450	21.450	254,636
2024-08-27	21.550	21.700	21.300	21.500	21.500	240,544
2024-08-26	21.450	21.950	21.350	21.550	21.550	297,696
2024-08-23	21.300	21.450	20.900	21.450	21.450	320,471
2024-08-22	21.500	21.650	21.350	21.450	21.450	283,785
2024-08-21	21.600	21.950	21.300	21.500	21.500	241,770
2024-08-20	21.900	22.200	21.750	21.750	21.750	395,691
2024-08-19	22.000	22.300	21.750	21.850	21.850	300,340
2024-08-16	21.250	22.350	21.250	21.950	21.950	818,460
2024-08-15	21.050	21.150	20.750	20.900	20.900	338,985
2024-08-14	21.100	21.650	20.900	21.050	21.050	588,880
2024-08-13	21.300	21.300	20.500	20.850	20.850	388,307
2024-08-12	21.400	21.850	21.000	21.050	21.050	775,763
2024-08-09	21.500	22.100	21.300	21.300	21.300	856,988
2024-08-08	20.950	21.600	20.600	21.000	21.000	506,086
2024-08-07	19.250	21.100	19.250	21.100	21.100	790,277
2024-08-06	20.750	20.800	18.550	19.200	19.200	965,621
2024-08-05	22.300	22.650	20.600	20.600	20.600	898,215
2024-08-02	23.250	23.350	22.600	22.850	22.850	707,612

← NewerPage 9 of 21 · 1,216 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.