Skip to main content
logo
Microtek International, Inc. (TPE:2305)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.20
+0.35 (1.53%)
May 28, 2026, 1:30 PM CST

Microtek International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202624.9525.0022.5523.2023.201.53%16,956,260
May 27, 202621.8022.8521.4022.8522.859.86%5,961,650
May 26, 202622.1022.7018.9520.8020.800.73%14,380,890
May 25, 202620.6520.6520.6020.6520.659.84%2,671,285
May 22, 202618.3019.1017.8518.8018.806.21%8,977,709
May 21, 202616.9518.2516.8017.7017.706.63%9,598,048
May 20, 202616.4016.9016.1016.6016.601.22%1,366,080
May 19, 202616.7017.3516.3516.4016.40-1.20%1,646,828
May 18, 202616.1516.9515.7016.6016.601.22%2,331,504
May 15, 202616.6016.8516.2016.4016.400.31%1,993,654
May 14, 202616.8017.0016.2016.3516.35-2.68%1,591,865
May 13, 202617.5517.7016.4516.8016.80-4.00%3,366,583
May 12, 202617.5518.2517.1017.5017.50-0.28%5,468,691
May 11, 202617.4518.9017.4017.5517.55-1.40%11,452,090
May 8, 202617.8017.8017.2017.8017.809.88%9,100,241
May 7, 202616.8516.8516.0516.2016.20-3.86%2,415,655
May 6, 202617.1017.2016.4516.8516.850.60%2,230,733
May 5, 202616.2016.8016.0516.7516.753.40%1,440,253
May 4, 202616.1516.6015.9516.2016.203.18%2,585,028
Apr 30, 202616.3016.5015.7015.7015.70-3.38%2,298,533
Apr 29, 202616.1516.4515.7016.2516.25-0.61%1,606,704
Apr 28, 202616.2516.5015.9516.3516.352.83%1,601,142
Apr 27, 202616.0016.2015.1015.9015.900.95%2,676,694
Apr 24, 202616.6516.7515.7515.7515.75-3.67%2,676,547
Apr 23, 202618.0018.0016.1516.3516.35-8.66%3,674,887
Apr 22, 202618.4518.8017.8517.9017.90-3.76%3,418,033
Apr 21, 202617.5518.8517.0518.6018.608.45%4,979,173
Apr 20, 202617.9518.3017.1517.1517.15-3.11%3,041,295
Apr 17, 202617.8018.1017.5017.7017.70-0.28%2,008,135
Apr 16, 202618.0018.7517.6017.7517.750.85%3,864,745
Apr 15, 202617.6017.9517.2017.6017.60-1.68%4,175,103
Apr 14, 202619.3020.2017.8517.9017.90-9.60%14,078,560
Apr 13, 202619.4019.9019.0519.8019.809.39%9,885,851
Apr 10, 202618.9019.4017.9018.1018.102.55%9,528,234
Apr 9, 202616.5018.1516.5017.6517.656.01%4,907,121
Apr 8, 202616.3517.2016.1016.6516.653.42%3,480,362
Apr 7, 202616.2016.6515.7016.1016.10-0.62%2,431,386
Apr 2, 202615.9016.8515.5016.2016.201.89%4,515,083
Apr 1, 202616.7016.8015.8515.9015.900.32%3,390,481
Mar 31, 202616.7517.0515.8515.8515.85-5.93%4,705,937
Mar 30, 202616.7518.5016.5016.8516.85-2.60%9,212,691
Mar 27, 202616.3017.5015.7017.3017.307.12%9,923,104
Mar 26, 202614.6516.1514.6516.1516.159.86%5,623,874
Mar 25, 202614.9514.9514.4514.7014.701.73%857,351
Mar 24, 202614.3514.9013.8514.4514.453.21%1,619,470
Mar 23, 202614.6014.6014.0014.0014.00-5.72%1,077,221
Mar 20, 202614.9015.2014.5014.8514.850.34%1,734,597
Mar 19, 202615.0515.2014.7514.8014.80-1.66%1,292,325
Mar 18, 202614.9015.4514.8515.0515.051.69%2,245,656
Mar 17, 202614.8015.2514.6014.8014.80-0.34%2,307,374