Microtek International, Inc.(TW:2305)
NT$42.50-3.85 (-8.31%)
TW:2305
Microtek International, Inc. historical prices
NT$42.50
At close:-3.85 (-8.31%)
Microtek International, Inc. (2305) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.35 | 43.95 | 41.75 | 42.50 | 42.50 | -8.31% | 10,304,845 | 0.87 |
| Nov 10, 2026 | 45.90 | 48.00 | 44.85 | 46.35 | 46.35 | +9.70% | 4,582,885 | 0.38 |
| Nov 09, 2026 | 43.25 | 45.15 | 42.60 | 44.85 | 44.85 | +6.15% | 3,921,577 | 0.33 |
| Nov 06, 2026 | 39.60 | 43.65 | 39.60 | 42.25 | 42.25 | -3.87% | 4,861,987 | 0.41 |
| Nov 05, 2026 | 48.00 | 48.05 | 43.95 | 43.95 | 43.95 | -9.94% | 5,051,414 | 0.42 |
| Nov 04, 2026 | 47.30 | 50.20 | 45.70 | 48.80 | 48.80 | +4.27% | 6,750,740 | 0.56 |
| Nov 03, 2026 | 49.25 | 50.00 | 46.30 | 46.80 | 46.80 | -6.96% | 3,981,184 | 0.33 |
| Nov 02, 2026 | 47.50 | 51.10 | 47.50 | 50.30 | 50.30 | +1.82% | 3,631,463 | 0.30 |
| Oct 30, 2026 | 50.00 | 50.00 | 47.55 | 49.40 | 49.40 | -3.14% | 3,735,140 | 0.31 |
| Oct 29, 2026 | 54.30 | 54.70 | 50.80 | 51.00 | 51.00 | -5.56% | 4,228,989 | 0.34 |
| Oct 28, 2026 | 52.10 | 54.20 | 51.70 | 54.00 | 54.00 | +6.93% | 5,595,981 | 0.45 |
| Oct 27, 2026 | 54.00 | 54.30 | 50.30 | 50.50 | 50.50 | -5.08% | 6,222,529 | 0.50 |
| Oct 26, 2026 | 53.20 | 57.50 | 52.80 | 53.20 | 53.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.20 | 57.50 | 52.80 | 53.20 | 53.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.00 | 57.50 | 52.80 | 53.20 | 53.20 | -5.51% | 7,333,242 | 0.58 |
| Oct 21, 2026 | 56.50 | 57.20 | 55.60 | 56.30 | 56.30 | +2.93% | 6,704,387 | 0.53 |
| Oct 20, 2026 | 54.60 | 56.40 | 54.50 | 54.70 | 54.70 | -1.62% | 6,677,003 | 0.53 |
| Oct 19, 2026 | 54.90 | 59.50 | 54.00 | 55.60 | 55.60 | -1.77% | 14,677,998 | 1.17 |
| Oct 16, 2026 | 59.30 | 60.30 | 55.80 | 56.60 | 56.60 | -2.08% | 13,851,400 | 1.12 |
| Oct 15, 2026 | 60.30 | 63.70 | 57.80 | 57.80 | 57.80 | -9.12% | 14,487,545 | 1.18 |
| Oct 14, 2026 | 68.00 | 69.40 | 63.30 | 63.60 | 63.60 | -3.78% | 29,887,872 | 2.52 |
| Oct 13, 2026 | 71.50 | 74.70 | 65.00 | 66.10 | 66.10 | -7.03% | 62,313,452 | 5.70 |
| Oct 12, 2026 | 65.50 | 71.10 | 65.50 | 71.10 | 71.10 | +9.89% | 20,616,016 | 1.93 |
| Oct 09, 2026 | 64.70 | 64.70 | 62.20 | 64.70 | 64.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 62.30 | 64.70 | 62.20 | 64.70 | 64.70 | +9.85% | 10,587,437 | 0.99 |
| Oct 07, 2026 | 58.20 | 60.20 | 57.10 | 58.90 | 58.90 | +1.03% | 12,962,485 | 1.23 |
| Oct 06, 2026 | 58.60 | 63.50 | 57.20 | 58.30 | 58.30 | +0.87% | 29,051,144 | 2.86 |
| Oct 05, 2026 | 59.80 | 60.70 | 56.60 | 57.80 | 57.80 | -3.99% | 12,758,509 | 1.27 |
| Oct 02, 2026 | 59.70 | 61.60 | 55.80 | 60.20 | 60.20 | -2.75% | 20,455,040 | 2.09 |
| Oct 01, 2026 | 65.30 | 65.30 | 61.90 | 61.90 | 61.90 | -9.90% | 9,397,489 | 0.97 |
| Sep 30, 2026 | 70.00 | 72.50 | 66.40 | 68.70 | 68.70 | -0.58% | 6,402,746 | 0.67 |
| Sep 29, 2026 | 61.70 | 69.10 | 61.10 | 69.10 | 69.10 | +9.86% | 5,849,225 | 0.61 |
| Sep 28, 2026 | 62.90 | 64.20 | 62.40 | 62.90 | 62.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 62.90 | 64.20 | 62.40 | 62.90 | 62.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 63.30 | 64.20 | 62.40 | 62.90 | 62.90 | -1.10% | 4,243,609 | 0.44 |
| Sep 23, 2026 | 61.30 | 65.60 | 60.40 | 63.60 | 63.60 | +6.00% | 6,665,913 | 0.70 |
| Sep 22, 2026 | 57.50 | 60.00 | 56.80 | 60.00 | 60.00 | +2.04% | 6,816,969 | 0.72 |
| Sep 21, 2026 | 59.10 | 61.90 | 55.50 | 58.80 | 58.80 | +0.17% | 9,399,397 | 1.01 |
| Sep 18, 2026 | 57.70 | 59.00 | 53.80 | 58.70 | 58.70 | +8.10% | 13,495,965 | 1.44 |
| Sep 17, 2026 | 52.80 | 54.30 | 52.80 | 54.30 | 54.30 | +9.92% | 6,938,311 | 0.73 |
| Sep 16, 2026 | 44.50 | 49.40 | 44.10 | 49.40 | 49.40 | +9.90% | 25,857,898 | 2.85 |
| Sep 15, 2026 | 45.60 | 48.05 | 44.20 | 44.95 | 44.95 | -0.44% | 93,620,290 | 12.09 |
| Sep 14, 2026 | 40.45 | 45.15 | 39.50 | 45.15 | 45.15 | +9.99% | 33,465,046 | 4.37 |
| Sep 11, 2026 | 38.65 | 41.05 | 37.70 | 41.05 | 41.05 | +6.62% | 57,982,440 | 8.58 |
| Sep 10, 2026 | 36.00 | 38.50 | 35.80 | 38.50 | 38.50 | +10.00% | 17,665,100 | 2.72 |
| Sep 09, 2026 | 33.70 | 35.00 | 32.55 | 35.00 | 35.00 | +5.42% | 12,306,833 | 1.91 |
| Sep 08, 2026 | 33.95 | 36.20 | 32.75 | 33.20 | 33.20 | -0.60% | 21,635,032 | 3.50 |
| Sep 07, 2026 | 31.10 | 33.70 | 30.55 | 33.40 | 33.40 | +8.27% | 12,488,405 | 2.02 |
| Sep 04, 2026 | 30.40 | 31.80 | 29.05 | 30.85 | 30.85 | +2.49% | 12,795,506 | 2.13 |
| Sep 03, 2026 | 30.25 | 30.50 | 29.25 | 30.10 | 30.10 | +0.17% | 4,355,058 | 0.72 |
