Microelectronics Technology Inc. (TPE:2314)
Taiwan
· Delayed Price · Currency is TWD 17.90
+0.05 (0.28%)
Mar 10, 2026, 1:00 PM CST
TPE:2314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.30 | 17.85 | 17.30 | 17.85 | 17.85 | -6.30% | 269,454 |
| Mar 6, 2026 | 19.35 | 19.35 | 19.00 | 19.05 | 19.05 | -1.55% | 282,902 |
| Mar 5, 2026 | 19.75 | 19.75 | 19.30 | 19.35 | 19.35 | - | 206,466 |
| Mar 4, 2026 | 20.00 | 20.00 | 19.30 | 19.35 | 19.35 | -4.68% | 241,718 |
| Mar 3, 2026 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 214,456 |
| Mar 2, 2026 | 20.40 | 20.80 | 20.40 | 20.70 | 20.70 | 1.47% | 316,090 |
| Feb 26, 2026 | 20.35 | 20.45 | 20.35 | 20.40 | 20.40 | -1.92% | 321,394 |
| Feb 25, 2026 | 21.15 | 21.15 | 20.75 | 20.80 | 20.80 | 1.96% | 196,782 |
| Feb 24, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | 296,454 |
| Feb 23, 2026 | 20.45 | 20.45 | 20.00 | 20.30 | 20.30 | -0.98% | 326,255 |
| Feb 11, 2026 | 20.55 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 132,832 |
| Feb 10, 2026 | 20.85 | 20.85 | 20.50 | 20.60 | 20.60 | -0.24% | 112,385 |
| Feb 9, 2026 | 21.25 | 21.25 | 20.65 | 20.65 | 20.65 | - | 125,005 |
| Feb 6, 2026 | 20.35 | 20.70 | 20.35 | 20.65 | 20.65 | -1.20% | 122,256 |
| Feb 5, 2026 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | -2.56% | 222,252 |
| Feb 4, 2026 | 20.70 | 21.60 | 20.70 | 21.45 | 21.45 | 3.62% | 160,385 |
| Feb 3, 2026 | 20.65 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 127,209 |
| Feb 2, 2026 | 21.05 | 21.05 | 20.40 | 20.60 | 20.60 | -2.14% | 172,088 |
| Jan 30, 2026 | 21.60 | 21.60 | 21.00 | 21.05 | 21.05 | -2.55% | 210,714 |
| Jan 29, 2026 | 22.45 | 22.45 | 21.60 | 21.60 | 21.60 | -1.14% | 146,855 |
| Jan 28, 2026 | 21.85 | 21.85 | 21.50 | 21.85 | 21.85 | - | 366,090 |
| Jan 27, 2026 | 22.25 | 22.25 | 21.80 | 21.85 | 21.85 | -1.80% | 200,014 |
| Jan 26, 2026 | 22.70 | 22.70 | 22.25 | 22.25 | 22.25 | 0.45% | 186,690 |
| Jan 23, 2026 | 22.05 | 22.40 | 22.05 | 22.15 | 22.15 | -1.34% | 122,378 |
| Jan 22, 2026 | 21.85 | 22.60 | 21.85 | 22.45 | 22.45 | 2.75% | 165,027 |
| Jan 21, 2026 | 22.05 | 22.05 | 21.85 | 21.85 | 21.85 | -1.58% | 131,411 |
| Jan 20, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | -1.33% | 251,614 |
| Jan 19, 2026 | 23.30 | 23.30 | 22.45 | 22.50 | 22.50 | -3.23% | 218,514 |
| Jan 16, 2026 | 23.50 | 23.60 | 23.20 | 23.25 | 23.25 | -3.13% | 240,794 |
| Jan 15, 2026 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 7.38% | 717,232 |
| Jan 14, 2026 | 21.25 | 22.35 | 21.25 | 22.35 | 22.35 | 9.83% | 260,703 |
| Jan 13, 2026 | 21.50 | 21.50 | 20.30 | 20.35 | 20.35 | -0.73% | 245,545 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -3.76% | 361,959 |
| Jan 9, 2026 | 20.65 | 21.30 | 20.55 | 21.30 | 21.30 | 2.90% | 131,350 |
| Jan 8, 2026 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -2.59% | 263,011 |
| Jan 7, 2026 | 21.60 | 21.60 | 21.10 | 21.25 | 21.25 | -2.07% | 221,836 |
| Jan 6, 2026 | 22.40 | 22.40 | 21.70 | 21.70 | 21.70 | -3.12% | 241,662 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -0.67% | 183,069 |
| Jan 2, 2026 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | -0.44% | 114,843 |
| Dec 31, 2025 | 22.50 | 23.50 | 22.50 | 22.65 | 22.65 | 0.22% | 207,265 |
| Dec 30, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -1.31% | 70,265 |
| Dec 29, 2025 | 22.55 | 22.90 | 22.55 | 22.90 | 22.90 | 1.78% | 171,698 |
| Dec 26, 2025 | 23.45 | 23.45 | 22.50 | 22.50 | 22.50 | -0.88% | 94,992 |
| Dec 24, 2025 | 22.95 | 22.95 | 22.70 | 22.70 | 22.70 | -0.22% | 66,350 |
| Dec 23, 2025 | 22.80 | 22.80 | 22.60 | 22.75 | 22.75 | -0.22% | 56,758 |
| Dec 22, 2025 | 22.50 | 23.30 | 22.50 | 22.80 | 22.80 | 0.22% | 59,662 |
| Dec 19, 2025 | 22.70 | 22.75 | 22.50 | 22.75 | 22.75 | 0.44% | 41,027 |
| Dec 18, 2025 | 22.75 | 22.75 | 22.30 | 22.65 | 22.65 | -2.16% | 51,917 |
| Dec 17, 2025 | 22.50 | 23.55 | 22.50 | 23.15 | 23.15 | 2.89% | 108,166 |
| Dec 16, 2025 | 22.95 | 22.95 | 22.45 | 22.50 | 22.50 | -1.96% | 153,551 |
| Dec 15, 2025 | 23.10 | 23.10 | 22.95 | 22.95 | 22.95 | -0.22% | 159,490 |
| Dec 12, 2025 | 23.70 | 23.70 | 22.95 | 23.00 | 23.00 | 2.22% | 92,644 |
| Dec 11, 2025 | 21.60 | 23.70 | 21.60 | 22.50 | 22.50 | - | 119,771 |
| Dec 10, 2025 | 23.00 | 23.05 | 22.50 | 22.50 | 22.50 | -6.64% | 344,390 |
| Dec 9, 2025 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | -0.41% | 138,803 |
| Dec 8, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | 0.21% | 127,249 |
| Dec 5, 2025 | 24.10 | 24.40 | 24.10 | 24.15 | 24.15 | 0.21% | 150,631 |
| Dec 4, 2025 | 23.70 | 24.20 | 23.70 | 24.10 | 24.10 | - | 194,915 |
| Dec 3, 2025 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 0.63% | 212,964 |
| Dec 2, 2025 | 24.00 | 24.00 | 23.55 | 23.95 | 23.95 | 1.05% | 200,267 |
| Dec 1, 2025 | 23.50 | 23.70 | 23.15 | 23.70 | 23.70 | 0.85% | 112,902 |
| Nov 28, 2025 | 23.25 | 23.50 | 23.10 | 23.50 | 23.50 | -0.84% | 107,086 |
| Nov 27, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 3.04% | 194,991 |
| Nov 26, 2025 | 24.00 | 24.75 | 22.45 | 23.00 | 23.00 | -1.71% | 247,478 |
| Nov 25, 2025 | 22.35 | 23.40 | 22.35 | 23.40 | 23.40 | 9.86% | 189,903 |
| Nov 24, 2025 | 21.30 | 21.35 | 21.30 | 21.30 | 21.30 | - | 151,152 |
| Nov 21, 2025 | 21.90 | 21.90 | 21.00 | 21.30 | 21.30 | -4.48% | 153,769 |
| Nov 20, 2025 | 23.70 | 23.70 | 22.10 | 22.30 | 22.30 | 3.24% | 151,539 |
| Nov 19, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | 154,988 |
| Nov 18, 2025 | 22.80 | 22.80 | 21.00 | 21.50 | 21.50 | -4.23% | 195,138 |
| Nov 17, 2025 | 23.20 | 23.20 | 22.25 | 22.45 | 22.45 | -6.26% | 286,918 |
| Nov 14, 2025 | 23.70 | 24.95 | 23.70 | 23.95 | 23.95 | -6.08% | 276,844 |
| Nov 13, 2025 | 25.35 | 25.60 | 25.30 | 25.50 | 25.50 | 1.39% | 544,885 |
| Nov 12, 2025 | 25.00 | 25.80 | 25.00 | 25.15 | 25.15 | 2.44% | 1,363,662 |
| Nov 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 9.84% | 272,919 |
| Nov 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 9.83% | 178,096 |
| Nov 7, 2025 | 18.10 | 20.35 | 18.10 | 20.35 | 20.35 | 10.00% | 228,743 |
| Nov 6, 2025 | 19.05 | 19.05 | 18.30 | 18.50 | 18.50 | - | 267,928 |
| Nov 5, 2025 | 18.90 | 18.90 | 18.00 | 18.50 | 18.50 | -2.37% | 445,130 |
| Nov 4, 2025 | 20.00 | 20.00 | 18.95 | 18.95 | 18.95 | -5.25% | 255,068 |
| Nov 3, 2025 | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | -5.66% | 333,866 |
| Oct 31, 2025 | 22.50 | 22.50 | 21.20 | 21.20 | 21.20 | -7.22% | 389,656 |
| Oct 30, 2025 | 23.40 | 23.40 | 22.85 | 22.85 | 22.85 | -2.35% | 262,566 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 169,023 |
| Oct 28, 2025 | 23.90 | 23.90 | 23.40 | 23.40 | 23.40 | - | 174,859 |
| Oct 27, 2025 | 24.15 | 24.15 | 23.00 | 23.40 | 23.40 | -2.50% | 213,552 |
| Oct 23, 2025 | 24.40 | 24.40 | 23.75 | 24.00 | 24.00 | -2.04% | 198,565 |
| Oct 22, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 24.50 | 2.08% | 288,078 |
| Oct 21, 2025 | 22.95 | 24.00 | 22.95 | 24.00 | 24.00 | 4.80% | 377,334 |
| Oct 20, 2025 | 26.60 | 26.60 | 22.90 | 22.90 | 22.90 | -6.38% | 672,441 |
| Oct 7, 2025 | 23.99 | 24.70 | 23.99 | 24.46 | 24.46 | 3.10% | 452,048 |
| Oct 3, 2025 | 22.92 | 23.72 | 22.56 | 23.72 | 23.72 | 5.15% | 333,916 |
| Oct 2, 2025 | 23.75 | 23.75 | 22.44 | 22.56 | 22.56 | -5.00% | 410,541 |
| Oct 1, 2025 | 24.22 | 24.22 | 23.75 | 23.75 | 23.75 | -0.50% | 283,416 |
| Sep 30, 2025 | 24.70 | 24.70 | 23.75 | 23.87 | 23.87 | -1.47% | 319,067 |
| Sep 26, 2025 | 24.82 | 24.82 | 24.10 | 24.22 | 24.22 | -2.39% | 236,906 |
| Sep 25, 2025 | 24.70 | 25.41 | 24.70 | 24.82 | 24.82 | 0.48% | 199,346 |
| Sep 24, 2025 | 25.17 | 25.17 | 24.58 | 24.70 | 24.70 | -2.35% | 160,951 |
| Sep 23, 2025 | 24.94 | 25.29 | 24.94 | 25.29 | 25.29 | 2.90% | 272,160 |
| Sep 22, 2025 | 25.17 | 25.17 | 24.58 | 24.58 | 24.58 | -1.43% | 193,319 |