Microtek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.900	59.500	54.000	55.600	55.600	14,657,975
2026-10-16	59.300	60.300	55.800	56.600	56.600	13,820,046
2026-10-15	60.300	63.700	57.800	57.800	57.800	14,389,251
2026-10-14	68.000	69.400	63.300	63.600	63.600	29,754,329
2026-10-13	71.500	74.700	65.000	66.100	66.100	62,084,463
2026-10-12	65.500	71.100	65.500	71.100	71.100	20,509,667
2026-10-08	62.300	64.700	62.200	64.700	64.700	10,484,970
2026-10-07	58.200	60.200	57.100	58.900	58.900	12,906,942
2026-10-06	58.600	63.500	57.200	58.300	58.300	28,906,800
2026-10-05	59.800	60.700	56.600	57.800	57.800	12,643,729
2026-10-02	59.700	61.600	55.800	60.200	60.200	20,319,892
2026-10-01	65.300	65.300	61.900	61.900	61.900	9,283,617
2026-09-30	70.000	72.500	66.400	68.700	68.700	6,270,119
2026-09-29	61.700	69.100	61.100	69.100	69.100	5,757,472
2026-09-24	63.300	64.200	62.400	62.900	62.900	4,192,971
2026-09-23	61.300	65.600	60.400	63.600	63.600	6,569,339
2026-09-22	57.500	60.000	56.800	60.000	60.000	6,745,145
2026-09-21	59.100	61.900	55.500	58.800	58.800	9,298,800
2026-09-18	57.700	59.000	53.800	58.700	58.700	13,391,043
2026-09-17	52.800	54.300	52.800	54.300	54.300	6,902,382
2026-09-16	44.500	49.400	44.100	49.400	49.400	25,775,881
2026-09-15	45.600	48.050	44.200	44.950	44.950	93,470,082
2026-09-14	40.450	45.150	39.500	45.150	45.150	33,351,444
2026-09-11	38.650	41.050	37.700	41.050	41.050	57,866,455
2026-09-10	36.000	38.500	35.800	38.500	38.500	17,601,433
2026-09-09	33.700	35.000	32.550	35.000	35.000	12,270,249
2026-09-08	33.950	36.200	32.750	33.200	33.200	21,580,346
2026-09-07	31.100	33.700	30.550	33.400	33.400	12,433,860
2026-09-04	30.400	31.800	29.050	30.850	30.850	12,757,181
2026-09-03	30.250	30.500	29.250	30.100	30.100	4,343,105
2026-09-02	29.050	30.700	29.050	30.050	30.050	3,840,468
2026-09-01	29.700	30.300	29.250	29.550	29.550	4,571,427
2026-08-31	29.000	31.900	28.750	30.050	30.050	10,244,681
2026-08-28	29.350	29.750	28.600	29.000	29.000	3,752,812
2026-08-27	31.000	31.200	29.300	29.450	29.450	8,549,523
2026-08-26	28.000	31.000	27.800	31.000	31.000	10,575,822
2026-08-25	26.450	28.500	25.700	28.200	28.200	3,221,700
2026-08-24	26.300	27.250	26.200	26.650	26.650	2,217,626
2026-08-21	26.600	26.700	25.900	26.000	26.000	2,259,295
2026-08-20	27.250	27.300	26.400	26.550	26.550	2,097,910
2026-08-19	27.000	27.600	26.600	26.800	26.800	2,764,320
2026-08-18	28.700	29.400	27.600	27.600	27.600	2,940,333
2026-08-17	30.150	30.150	28.150	28.550	28.550	3,866,261
2026-08-14	31.550	31.700	29.100	29.350	29.350	10,154,458
2026-08-13	27.950	30.550	27.950	30.550	30.550	9,290,519
2026-08-12	27.250	28.250	27.000	27.800	27.800	4,082,436
2026-08-11	28.700	28.800	27.100	27.250	27.250	5,134,000
2026-08-10	28.500	29.150	27.400	29.050	29.050	8,488,413
2026-08-07	26.550	28.550	26.300	26.500	26.500	10,494,891
2026-08-06	26.450	26.450	26.450	26.450	26.450	2,400,007
2026-08-05	32.000	32.050	29.350	29.350	29.350	8,825,685
2026-08-04	31.650	33.200	31.450	32.600	32.600	7,879,501
2026-08-03	31.200	33.000	30.150	31.950	31.950	13,291,266
2026-07-31	29.600	30.200	29.100	30.100	30.100	9,470,616
2026-07-30	26.900	28.550	26.400	27.550	27.550	10,993,165
2026-07-29	30.500	30.800	27.450	27.450	27.450	9,735,214
2026-07-28	30.600	31.800	29.900	30.500	30.500	5,676,500
2026-07-27	32.300	32.650	30.150	31.850	31.850	6,285,500
2026-07-24	34.000	34.450	31.300	32.300	32.300	7,882,146
2026-07-23	33.200	34.400	31.750	34.350	34.350	5,040,724

Page 1 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.