Microelectronics Technology Inc. (TPE:2314)
Taiwan · Delayed Price · Currency is TWD 11.45
+0.15 (1.33%)
Sep 5, 2025, 1:30 PM CST
TPE:2314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.90 | 11.90 | 11.30 | 11.45 | 11.45 | 1.33% | 1,895,776 |
| Sep 4, 2025 | 10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 9.71% | 1,670,102 |
| Sep 3, 2025 | 10.45 | 10.45 | 10.00 | 10.30 | 10.30 | -1.90% | 953,254 |
| Sep 2, 2025 | 11.50 | 11.50 | 10.00 | 10.50 | 10.50 | -2.33% | 3,137,545 |
| Sep 1, 2025 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 9.81% | 2,167,754 |
| Aug 29, 2025 | 9.20 | 9.79 | 9.20 | 9.79 | 9.79 | 10.00% | 1,873,477 |
| Aug 28, 2025 | 8.52 | 8.90 | 8.38 | 8.90 | 8.90 | 4.58% | 693,927 |
| Aug 27, 2025 | 8.50 | 8.52 | 8.50 | 8.51 | 8.51 | 0.71% | 515,587 |
| Aug 26, 2025 | 8.50 | 8.50 | 8.34 | 8.45 | 8.45 | 0.72% | 629,311 |
| Aug 25, 2025 | 8.43 | 8.50 | 8.35 | 8.39 | 8.39 | - | 513,132 |
| Aug 22, 2025 | 8.46 | 8.46 | 8.36 | 8.39 | 8.39 | 0.36% | 338,288 |
| Aug 21, 2025 | 8.42 | 8.50 | 8.36 | 8.36 | 8.36 | -0.48% | 472,153 |
| Aug 20, 2025 | 8.50 | 8.50 | 8.32 | 8.40 | 8.40 | 0.12% | 288,565 |
| Aug 19, 2025 | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | -1.18% | 430,355 |
| Aug 18, 2025 | 8.69 | 8.69 | 8.49 | 8.49 | 8.49 | -1.16% | 676,261 |
| Aug 15, 2025 | 8.80 | 8.80 | 8.59 | 8.59 | 8.59 | 0.82% | 360,084 |
| Aug 14, 2025 | 8.55 | 8.55 | 8.50 | 8.52 | 8.52 | -0.47% | 458,039 |
| Aug 13, 2025 | 8.68 | 8.68 | 8.56 | 8.56 | 8.56 | -0.81% | 455,769 |
| Aug 12, 2025 | 8.68 | 8.71 | 8.62 | 8.63 | 8.63 | -0.58% | 183,346 |
| Aug 11, 2025 | 8.81 | 8.98 | 8.67 | 8.68 | 8.68 | -1.48% | 282,520 |
| Aug 8, 2025 | 8.91 | 8.91 | 8.80 | 8.81 | 8.81 | -1.01% | 205,477 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 201,449 |
| Aug 6, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.12% | 164,009 |
| Aug 5, 2025 | 8.67 | 8.95 | 8.67 | 8.90 | 8.90 | 2.89% | 330,307 |
| Aug 4, 2025 | 8.54 | 8.70 | 8.54 | 8.65 | 8.65 | -0.57% | 233,791 |
| Aug 1, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.91% | 251,819 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.75 | 8.78 | 8.78 | 0.23% | 137,590 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | 0.34% | 139,434 |
| Jul 29, 2025 | 8.78 | 8.80 | 8.70 | 8.73 | 8.73 | -0.46% | 171,112 |
| Jul 28, 2025 | 8.96 | 8.96 | 8.77 | 8.77 | 8.77 | 0.34% | 164,799 |
| Jul 25, 2025 | 8.91 | 8.91 | 8.74 | 8.74 | 8.74 | -0.68% | 192,828 |
| Jul 24, 2025 | 8.75 | 8.98 | 8.75 | 8.80 | 8.80 | -2.22% | 278,315 |
| Jul 23, 2025 | 8.60 | 9.10 | 8.60 | 9.00 | 9.00 | 5.63% | 367,767 |
| Jul 22, 2025 | 8.73 | 8.73 | 8.52 | 8.52 | 8.52 | -0.93% | 350,021 |
| Jul 21, 2025 | 8.55 | 8.81 | 8.55 | 8.60 | 8.60 | -3.59% | 462,201 |
| Jul 18, 2025 | 9.01 | 9.01 | 8.92 | 8.92 | 8.92 | 0.11% | 144,970 |
| Jul 17, 2025 | 8.95 | 8.98 | 8.90 | 8.91 | 8.91 | 0.11% | 244,195 |
| Jul 16, 2025 | 8.70 | 8.93 | 8.70 | 8.90 | 8.90 | 0.23% | 415,567 |
| Jul 15, 2025 | 9.28 | 9.31 | 8.46 | 8.88 | 8.88 | -5.33% | 860,317 |
| Jul 14, 2025 | 9.50 | 9.50 | 9.13 | 9.38 | 9.38 | -4.29% | 483,380 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -3.45% | 581,276 |
| Jul 10, 2025 | 10.20 | 10.40 | 10.05 | 10.15 | 10.15 | 1.60% | 393,274 |
| Jul 9, 2025 | 9.92 | 10.00 | 9.92 | 9.99 | 9.99 | -1.58% | 293,487 |
| Jul 8, 2025 | 10.50 | 11.00 | 10.15 | 10.15 | 10.15 | -1.46% | 787,211 |
| Jul 7, 2025 | 9.48 | 10.30 | 9.48 | 10.30 | 10.30 | 9.57% | 526,192 |
| Jul 4, 2025 | 9.41 | 9.51 | 9.40 | 9.40 | 9.40 | -3.59% | 595,238 |
| Jul 3, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -0.71% | 569,591 |
| Jul 2, 2025 | 9.99 | 10.20 | 9.82 | 9.82 | 9.82 | -5.12% | 702,007 |
| Jul 1, 2025 | 9.65 | 10.35 | 9.65 | 10.35 | 10.35 | 0.98% | 1,758,454 |
| Jun 30, 2025 | 10.55 | 10.65 | 10.25 | 10.25 | 10.25 | -9.69% | 1,055,138 |