Microtek International, Inc. (TPE:2305)
Taiwan · Delayed Price · Currency is TWD 11.40
-0.30 (-2.56%)
Aug 22, 2025, 1:30 PM CST
Microtek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.80 | 11.90 | 11.40 | 11.40 | 11.40 | -2.56% | 807,717 |
| Aug 21, 2025 | 11.40 | 11.90 | 11.40 | 11.70 | 11.70 | 3.08% | 1,059,131 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.25 | 11.35 | 11.35 | -1.73% | 629,657 |
| Aug 19, 2025 | 11.55 | 12.00 | 11.30 | 11.55 | 11.55 | 1.32% | 1,310,004 |
| Aug 18, 2025 | 11.50 | 11.60 | 11.15 | 11.40 | 11.40 | -0.44% | 1,287,710 |
| Aug 15, 2025 | 10.95 | 11.80 | 10.95 | 11.45 | 11.45 | 5.53% | 3,959,986 |
| Aug 14, 2025 | 10.80 | 11.00 | 10.75 | 10.85 | 10.85 | 1.40% | 411,822 |
| Aug 13, 2025 | 10.80 | 11.15 | 10.40 | 10.70 | 10.70 | -0.47% | 666,526 |
| Aug 12, 2025 | 10.70 | 10.95 | 10.65 | 10.75 | 10.75 | 0.94% | 222,156 |
| Aug 11, 2025 | 10.70 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 327,171 |
| Aug 8, 2025 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | -3.59% | 477,992 |
| Aug 7, 2025 | 11.25 | 11.25 | 11.05 | 11.15 | 11.15 | 0.45% | 302,831 |
| Aug 6, 2025 | 11.10 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 604,154 |
| Aug 5, 2025 | 11.15 | 11.25 | 11.00 | 11.00 | 11.00 | -0.45% | 723,916 |
| Aug 4, 2025 | 10.55 | 11.20 | 10.40 | 11.05 | 11.05 | 4.25% | 796,717 |
| Aug 1, 2025 | 10.40 | 10.70 | 10.35 | 10.60 | 10.60 | 0.95% | 233,074 |
| Jul 31, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.33% | 484,268 |
| Jul 30, 2025 | 10.75 | 10.85 | 10.65 | 10.75 | 10.75 | - | 336,964 |
| Jul 29, 2025 | 10.85 | 11.05 | 10.70 | 10.75 | 10.75 | -0.92% | 511,272 |
| Jul 28, 2025 | 10.90 | 11.00 | 10.70 | 10.85 | 10.85 | - | 1,358,188 |
| Jul 25, 2025 | 10.70 | 10.85 | 10.60 | 10.85 | 10.85 | 1.40% | 328,777 |
| Jul 24, 2025 | 10.65 | 10.80 | 10.50 | 10.70 | 10.70 | 0.47% | 153,342 |
| Jul 23, 2025 | 10.30 | 10.65 | 10.30 | 10.65 | 10.65 | 3.40% | 382,728 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.25 | 10.30 | 10.30 | -3.29% | 455,069 |
| Jul 21, 2025 | 10.50 | 10.75 | 10.45 | 10.65 | 10.65 | 1.43% | 289,594 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -0.47% | 172,242 |
| Jul 17, 2025 | 10.50 | 10.75 | 10.45 | 10.55 | 10.55 | 1.93% | 731,994 |
| Jul 16, 2025 | 10.40 | 10.50 | 10.30 | 10.35 | 10.35 | -0.48% | 206,482 |
| Jul 15, 2025 | 10.15 | 10.45 | 10.15 | 10.40 | 10.40 | 2.46% | 351,344 |
| Jul 14, 2025 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 162,232 |
| Jul 11, 2025 | 10.30 | 10.45 | 10.15 | 10.30 | 10.30 | 0.98% | 302,317 |
| Jul 10, 2025 | 10.20 | 10.60 | 10.15 | 10.20 | 10.20 | 0.99% | 375,095 |
| Jul 9, 2025 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 90,000 |
| Jul 8, 2025 | 10.05 | 10.20 | 10.00 | 10.15 | 10.15 | -0.49% | 280,008 |
| Jul 7, 2025 | 10.20 | 10.30 | 10.05 | 10.20 | 10.20 | -0.97% | 225,449 |
| Jul 4, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -3.74% | 489,632 |
| Jul 3, 2025 | 10.75 | 10.80 | 10.60 | 10.70 | 10.70 | 1.42% | 567,907 |
| Jul 2, 2025 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | 0.96% | 409,745 |
| Jul 1, 2025 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | 1.95% | 361,031 |
| Jun 30, 2025 | 10.65 | 10.65 | 10.25 | 10.25 | 10.25 | -2.38% | 180,545 |
| Jun 27, 2025 | 10.55 | 10.75 | 10.45 | 10.50 | 10.50 | 0.48% | 449,763 |
| Jun 26, 2025 | 10.50 | 10.60 | 10.35 | 10.45 | 10.45 | 1.46% | 493,824 |
| Jun 25, 2025 | 10.45 | 10.50 | 10.25 | 10.30 | 10.30 | -0.48% | 221,732 |
| Jun 24, 2025 | 10.15 | 10.50 | 10.15 | 10.35 | 10.35 | 3.50% | 321,828 |
| Jun 23, 2025 | 10.20 | 10.20 | 9.70 | 10.00 | 10.00 | -2.91% | 594,536 |
| Jun 20, 2025 | 10.45 | 10.65 | 10.15 | 10.30 | 10.30 | -0.48% | 627,062 |
| Jun 19, 2025 | 10.70 | 10.70 | 10.30 | 10.35 | 10.35 | -3.27% | 554,256 |
| Jun 18, 2025 | 10.50 | 10.75 | 10.50 | 10.70 | 10.70 | 1.90% | 407,578 |
| Jun 17, 2025 | 10.55 | 10.85 | 10.45 | 10.50 | 10.50 | - | 566,313 |
| Jun 16, 2025 | 10.40 | 10.55 | 10.25 | 10.50 | 10.50 | 1.45% | 439,750 |