Microtek International, Inc. (TPE:2305)
Taiwan
· Delayed Price · Currency is TWD 13.30
+1.20 (9.92%)
Mar 10, 2026, 10:38 AM CST
Microtek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.40 | 12.40 | 11.75 | 12.10 | 12.10 | -5.10% | 864,127 |
| Mar 6, 2026 | 12.50 | 12.85 | 12.50 | 12.75 | 12.75 | 0.79% | 318,932 |
| Mar 5, 2026 | 12.45 | 12.75 | 12.35 | 12.65 | 12.65 | 4.55% | 392,437 |
| Mar 4, 2026 | 13.25 | 13.25 | 12.00 | 12.10 | 12.10 | -8.68% | 908,446 |
| Mar 3, 2026 | 13.25 | 13.75 | 13.15 | 13.25 | 13.25 | -1.49% | 480,693 |
| Mar 2, 2026 | 13.40 | 13.60 | 13.05 | 13.45 | 13.45 | -1.47% | 471,398 |
| Feb 26, 2026 | 13.40 | 13.85 | 13.35 | 13.65 | 13.65 | 2.63% | 790,618 |
| Feb 25, 2026 | 13.25 | 13.45 | 13.20 | 13.30 | 13.30 | 0.38% | 564,111 |
| Feb 24, 2026 | 13.20 | 13.55 | 13.15 | 13.25 | 13.25 | 0.38% | 704,160 |
| Feb 23, 2026 | 12.80 | 13.35 | 12.80 | 13.20 | 13.20 | 3.53% | 534,537 |
| Feb 11, 2026 | 12.70 | 13.20 | 12.70 | 12.75 | 12.75 | 0.79% | 804,114 |
| Feb 10, 2026 | 12.55 | 12.75 | 12.50 | 12.65 | 12.65 | 0.80% | 328,272 |
| Feb 9, 2026 | 12.95 | 13.05 | 12.55 | 12.55 | 12.55 | -0.79% | 573,062 |
| Feb 6, 2026 | 13.15 | 13.15 | 12.55 | 12.65 | 12.65 | -3.80% | 932,911 |
| Feb 5, 2026 | 13.45 | 13.55 | 13.15 | 13.15 | 13.15 | -3.31% | 895,778 |
| Feb 4, 2026 | 13.35 | 13.75 | 13.25 | 13.60 | 13.60 | 1.12% | 808,363 |
| Feb 3, 2026 | 13.30 | 13.60 | 13.05 | 13.45 | 13.45 | 3.07% | 851,712 |
| Feb 2, 2026 | 13.35 | 13.40 | 12.50 | 13.05 | 13.05 | -3.33% | 1,275,016 |
| Jan 30, 2026 | 13.65 | 13.65 | 13.15 | 13.50 | 13.50 | -1.10% | 1,022,327 |
| Jan 29, 2026 | 14.05 | 14.25 | 13.55 | 13.65 | 13.65 | -1.80% | 1,417,079 |
| Jan 28, 2026 | 14.00 | 14.75 | 13.90 | 13.90 | 13.90 | 1.09% | 2,104,237 |
| Jan 27, 2026 | 14.30 | 14.30 | 13.75 | 13.75 | 13.75 | -3.17% | 1,452,076 |
| Jan 26, 2026 | 14.30 | 14.45 | 14.00 | 14.20 | 14.20 | - | 1,391,576 |
| Jan 23, 2026 | 14.70 | 14.85 | 14.05 | 14.20 | 14.20 | -2.41% | 2,115,301 |
| Jan 22, 2026 | 14.90 | 15.15 | 14.50 | 14.55 | 14.55 | -0.34% | 2,517,545 |
| Jan 21, 2026 | 14.50 | 15.20 | 14.40 | 14.60 | 14.60 | -0.68% | 2,933,348 |
| Jan 20, 2026 | 15.15 | 15.40 | 14.50 | 14.70 | 14.70 | -4.55% | 2,860,719 |
| Jan 19, 2026 | 14.75 | 15.55 | 14.60 | 15.40 | 15.40 | 3.70% | 3,789,727 |
| Jan 16, 2026 | 15.50 | 15.65 | 14.70 | 14.85 | 14.85 | -6.60% | 6,281,701 |
| Jan 15, 2026 | 15.30 | 16.00 | 14.35 | 15.90 | 15.90 | 6.35% | 11,232,156 |
| 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 |
| Nov 3, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.47% | 418,551 |
| Oct 31, 2025 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -2.74% | 741,549 |
| Oct 30, 2025 | 11.25 | 11.30 | 10.95 | 10.95 | 10.95 | -1.79% | 593,324 |
| Oct 29, 2025 | 11.20 | 11.35 | 11.00 | 11.15 | 11.15 | - | 723,930 |
| Oct 28, 2025 | 11.35 | 11.35 | 10.95 | 11.15 | 11.15 | -1.76% | 492,566 |
| Oct 27, 2025 | 11.35 | 11.50 | 11.20 | 11.35 | 11.35 | 0.44% | 560,417 |
| Oct 23, 2025 | 11.35 | 11.40 | 11.20 | 11.30 | 11.30 | -0.44% | 494,162 |
| Oct 22, 2025 | 11.20 | 11.40 | 11.15 | 11.35 | 11.35 | 0.44% | 463,237 |
| Oct 21, 2025 | 11.20 | 11.40 | 11.15 | 11.30 | 11.30 | 1.80% | 309,165 |
| Oct 20, 2025 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | -0.45% | 242,634 |
| Oct 17, 2025 | 11.10 | 11.15 | 10.95 | 11.15 | 11.15 | - | 288,846 |
| Oct 16, 2025 | 11.10 | 11.35 | 11.00 | 11.15 | 11.15 | 0.90% | 581,318 |
| Oct 15, 2025 | 10.95 | 11.20 | 10.95 | 11.05 | 11.05 | 0.91% | 502,189 |
| Oct 14, 2025 | 11.10 | 11.30 | 10.90 | 10.95 | 10.95 | 0.46% | 985,154 |
| Oct 13, 2025 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | -2.68% | 685,267 |
| Oct 9, 2025 | 11.35 | 11.45 | 11.15 | 11.20 | 11.20 | -0.44% | 495,152 |
| Oct 8, 2025 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -1.75% | 423,624 |
| Oct 7, 2025 | 11.20 | 11.55 | 11.15 | 11.45 | 11.45 | 2.23% | 683,749 |
| Oct 3, 2025 | 11.35 | 11.35 | 11.10 | 11.20 | 11.20 | -0.44% | 213,569 |
| Oct 2, 2025 | 11.40 | 11.45 | 11.20 | 11.25 | 11.25 | -0.44% | 228,704 |