Microtek International, Inc. (TPE:2305)
Taiwan · Delayed Price · Currency is TWD 14.95
+1.35 (9.93%)
Jan 14, 2026, 1:30 PM CST
Microtek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 13.90 | 14.95 | 13.80 | 14.95 | 14.95 | 9.93% | 12,227,983 |
| Jan 13, 2026 | 13.25 | 13.60 | 12.90 | 13.60 | 13.60 | 9.68% | 9,635,400 |
| Jan 12, 2026 | 11.85 | 12.40 | 11.70 | 12.40 | 12.40 | 9.73% | 3,625,297 |
| Jan 9, 2026 | 11.60 | 11.65 | 11.25 | 11.30 | 11.30 | -1.74% | 878,360 |
| Jan 8, 2026 | 11.65 | 11.85 | 11.35 | 11.50 | 11.50 | -2.13% | 1,155,687 |
| Jan 7, 2026 | 12.30 | 12.85 | 11.45 | 11.75 | 11.75 | -0.42% | 5,891,754 |
| Jan 6, 2026 | 10.85 | 11.80 | 10.75 | 11.80 | 11.80 | 9.77% | 1,574,860 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.70 | 10.75 | 10.75 | -1.83% | 505,450 |
| Jan 2, 2026 | 10.95 | 11.15 | 10.95 | 10.95 | 10.95 | -0.45% | 294,311 |
| Dec 31, 2025 | 10.95 | 11.15 | 10.95 | 11.00 | 11.00 | 0.92% | 426,582 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.85 | 10.90 | 10.90 | -0.46% | 142,201 |
| Dec 29, 2025 | 11.15 | 11.15 | 10.85 | 10.95 | 10.95 | -0.90% | 441,160 |
| Dec 26, 2025 | 11.00 | 11.10 | 10.95 | 11.05 | 11.05 | 0.45% | 335,821 |
| Dec 24, 2025 | 11.15 | 11.15 | 10.95 | 11.00 | 11.00 | -1.35% | 376,298 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 1.36% | 269,563 |
| Dec 22, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | 0.46% | 302,976 |
| Dec 19, 2025 | 10.90 | 11.05 | 10.90 | 10.95 | 10.95 | 0.46% | 281,132 |
| Dec 18, 2025 | 10.85 | 11.05 | 10.85 | 10.90 | 10.90 | - | 200,707 |
| Dec 17, 2025 | 11.20 | 11.35 | 10.90 | 10.90 | 10.90 | -1.80% | 769,011 |
| Dec 16, 2025 | 11.00 | 11.15 | 10.85 | 11.10 | 11.10 | 1.37% | 812,462 |
| Dec 15, 2025 | 10.70 | 10.95 | 10.60 | 10.95 | 10.95 | 2.34% | 637,538 |
| Dec 12, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 463,861 |
| Dec 11, 2025 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 438,868 |
| Dec 10, 2025 | 10.65 | 10.75 | 10.45 | 10.50 | 10.50 | -0.47% | 793,205 |
| Dec 9, 2025 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | -0.94% | 197,008 |
| Dec 8, 2025 | 10.50 | 10.65 | 10.45 | 10.65 | 10.65 | 2.40% | 363,951 |
| Dec 5, 2025 | 10.70 | 10.80 | 10.40 | 10.40 | 10.40 | -2.35% | 652,403 |
| Dec 4, 2025 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -2.29% | 430,123 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 214,501 |
| Dec 2, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 175,660 |
| Dec 1, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 145,565 |
| Nov 28, 2025 | 10.65 | 10.80 | 10.60 | 10.70 | 10.70 | 0.47% | 180,730 |
| Nov 27, 2025 | 10.70 | 10.75 | 10.55 | 10.65 | 10.65 | -0.93% | 105,976 |
| Nov 26, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 2.87% | 271,443 |
| Nov 25, 2025 | 10.40 | 10.60 | 10.40 | 10.45 | 10.45 | 1.95% | 256,305 |
| Nov 24, 2025 | 10.35 | 10.45 | 10.25 | 10.25 | 10.25 | - | 212,000 |
| Nov 21, 2025 | 10.35 | 10.35 | 10.15 | 10.25 | 10.25 | -0.97% | 233,095 |
| Nov 20, 2025 | 10.40 | 10.50 | 10.25 | 10.35 | 10.35 | 0.98% | 255,322 |
| Nov 19, 2025 | 10.50 | 10.60 | 10.25 | 10.25 | 10.25 | -1.91% | 358,300 |
| Nov 18, 2025 | 10.80 | 10.90 | 10.40 | 10.45 | 10.45 | -3.24% | 397,991 |
| Nov 17, 2025 | 10.95 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 512,495 |
| Nov 14, 2025 | 11.15 | 11.30 | 10.95 | 11.00 | 11.00 | -1.35% | 400,137 |
| Nov 13, 2025 | 10.95 | 11.15 | 10.85 | 11.15 | 11.15 | 2.76% | 987,808 |
| Nov 12, 2025 | 10.40 | 10.95 | 10.40 | 10.85 | 10.85 | 5.34% | 658,679 |
| Nov 11, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | 0.49% | 385,436 |
| Nov 10, 2025 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | - | 532,261 |
| Nov 7, 2025 | 10.25 | 10.35 | 10.15 | 10.25 | 10.25 | -0.97% | 403,764 |
| Nov 6, 2025 | 10.30 | 10.40 | 10.25 | 10.35 | 10.35 | 0.98% | 442,649 |
| Nov 5, 2025 | 10.10 | 10.25 | 10.00 | 10.25 | 10.25 | - | 342,369 |
| Nov 4, 2025 | 10.70 | 10.70 | 10.15 | 10.25 | 10.25 | -3.30% | 429,436 |