Microtek International, Inc. (TPE:2305)
Taiwan
· Delayed Price · Currency is TWD 16.25
-0.10 (-0.61%)
Apr 29, 2026, 1:30 PM CST
Microtek International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.25 | 16.50 | 15.95 | 16.35 | 16.35 | 2.83% | 1,601,142 |
| Apr 27, 2026 | 16.00 | 16.20 | 15.10 | 15.90 | 15.90 | 0.95% | 2,676,694 |
| Apr 24, 2026 | 16.65 | 16.75 | 15.75 | 15.75 | 15.75 | -3.67% | 2,651,527 |
| Apr 23, 2026 | 18.00 | 18.00 | 16.15 | 16.35 | 16.35 | -8.66% | 3,674,887 |
| Apr 22, 2026 | 18.45 | 18.80 | 17.85 | 17.90 | 17.90 | -3.76% | 3,418,033 |
| Apr 21, 2026 | 17.55 | 18.85 | 17.05 | 18.60 | 18.60 | 8.45% | 4,979,173 |
| Apr 20, 2026 | 17.95 | 18.30 | 17.15 | 17.15 | 17.15 | -3.11% | 3,041,295 |
| Apr 17, 2026 | 17.80 | 18.10 | 17.50 | 17.70 | 17.70 | -0.28% | 2,008,135 |
| Apr 16, 2026 | 18.00 | 18.75 | 17.60 | 17.75 | 17.75 | 0.85% | 3,864,745 |
| Apr 15, 2026 | 17.60 | 17.95 | 17.20 | 17.60 | 17.60 | -1.68% | 4,175,103 |
| Apr 14, 2026 | 19.30 | 20.20 | 17.85 | 17.90 | 17.90 | -9.60% | 14,078,560 |
| Apr 13, 2026 | 19.40 | 19.90 | 19.05 | 19.80 | 19.80 | 9.39% | 9,885,851 |
| Apr 10, 2026 | 18.90 | 19.40 | 17.90 | 18.10 | 18.10 | 2.55% | 9,528,234 |
| Apr 9, 2026 | 16.50 | 18.15 | 16.50 | 17.65 | 17.65 | 6.01% | 4,907,121 |
| Apr 8, 2026 | 16.35 | 17.20 | 16.10 | 16.65 | 16.65 | 3.42% | 3,480,362 |
| Apr 7, 2026 | 16.20 | 16.65 | 15.70 | 16.10 | 16.10 | -0.62% | 2,431,386 |
| Apr 2, 2026 | 15.90 | 16.85 | 15.50 | 16.20 | 16.20 | 1.89% | 4,515,083 |
| Apr 1, 2026 | 16.70 | 16.80 | 15.85 | 15.90 | 15.90 | 0.32% | 3,390,481 |
| Mar 31, 2026 | 16.75 | 17.05 | 15.85 | 15.85 | 15.85 | -5.93% | 4,705,937 |
| Mar 30, 2026 | 16.75 | 18.50 | 16.50 | 16.85 | 16.85 | -2.60% | 9,212,691 |
| Mar 27, 2026 | 16.30 | 17.50 | 15.70 | 17.30 | 17.30 | 7.12% | 9,923,104 |
| Mar 26, 2026 | 14.65 | 16.15 | 14.65 | 16.15 | 16.15 | 9.86% | 5,623,874 |
| Mar 25, 2026 | 14.95 | 14.95 | 14.45 | 14.70 | 14.70 | 1.73% | 857,351 |
| Mar 24, 2026 | 14.35 | 14.90 | 13.85 | 14.45 | 14.45 | 3.21% | 1,619,470 |
| Mar 23, 2026 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | -5.72% | 1,077,221 |
| Mar 20, 2026 | 14.90 | 15.20 | 14.50 | 14.85 | 14.85 | 0.34% | 1,734,597 |
| Mar 19, 2026 | 15.05 | 15.20 | 14.75 | 14.80 | 14.80 | -1.66% | 1,292,325 |
| Mar 18, 2026 | 14.90 | 15.45 | 14.85 | 15.05 | 15.05 | 1.69% | 2,245,656 |
| Mar 17, 2026 | 14.80 | 15.25 | 14.60 | 14.80 | 14.80 | -0.34% | 2,307,374 |
| Mar 16, 2026 | 14.60 | 15.15 | 14.60 | 14.85 | 14.85 | 3.12% | 2,330,079 |
| Mar 13, 2026 | 14.15 | 15.50 | 14.15 | 14.40 | 14.40 | -0.69% | 3,417,590 |
| Mar 12, 2026 | 14.75 | 14.90 | 14.10 | 14.50 | 14.50 | -0.68% | 3,811,873 |
| Mar 11, 2026 | 13.95 | 14.60 | 13.55 | 14.60 | 14.60 | 9.77% | 5,586,026 |
| Mar 10, 2026 | 12.50 | 13.30 | 12.40 | 13.30 | 13.30 | 9.92% | 786,962 |
| 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% | 319,032 |
| Mar 5, 2026 | 12.45 | 12.75 | 12.35 | 12.65 | 12.65 | 4.55% | 401,046 |
| Mar 4, 2026 | 13.25 | 13.25 | 12.00 | 12.10 | 12.10 | -8.68% | 909,073 |
| Mar 3, 2026 | 13.25 | 13.75 | 13.15 | 13.25 | 13.25 | -1.49% | 482,958 |
| 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% | 571,593 |
| 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% | 536,520 |
| 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% | 330,721 |
| 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% | 855,578 |
| 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% | 1,468,336 |
| 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% | 11,232,150 |
| Jan 14, 2026 | 13.90 | 14.95 | 13.80 | 14.95 | 14.95 | 9.93% | 12,227,980 |
| 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 |