Microtek International, Inc. - 2305.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.75	11.3	11.3	11.75	11.25	701,176
September 25, 2025	11.8	11.8	11.8	12.1	11.75	265,146
September 24, 2025	11.95	11.75	11.75	11.95	11.7	196,933
September 23, 2025	12.1	11.85	11.85	12.15	11.7	556,566
September 22, 2025	12.25	12.05	12.05	12.35	12	465,928
September 19, 2025	12.2	12.15	12.15	12.5	12.1	1.03M
September 18, 2025	11.65	12.05	12.05	12.3	11.6	1.27M
September 17, 2025	11.35	11.55	11.55	11.95	11.35	613,195
September 16, 2025	11.2	11.35	11.35	11.5	11.15	427,923
September 15, 2025	11.1	11.1	11.1	11.15	11	273,801
September 12, 2025	11.25	11.1	11.1	11.35	11.1	328,747
September 11, 2025	11.5	11.05	11.05	11.5	11.05	529,200
September 10, 2025	11.8	11.35	11.35	11.8	11.35	748,569
September 09, 2025	11.95	11.8	11.8	12.05	11.75	372,401
September 08, 2025	12.05	11.9	11.9	12.2	11.85	424,947
September 05, 2025	12.15	12.05	12.05	12.15	11.85	475,233
September 04, 2025	12	12	12	12.3	11.9	787,269
September 03, 2025	11.5	11.85	11.85	12.25	11.5	1.09M
September 02, 2025	11.6	11.5	11.5	11.75	11.4	440,744
September 01, 2025	11.75	11.45	11.45	11.9	11.4	745,421
August 29, 2025	12.35	11.75	11.75	12.35	11.75	1.09M
August 28, 2025	12.3	12.2	12.2	12.5	12.1	1.09M
August 27, 2025	12.15	11.95	11.95	12.3	11.95	1.5M
August 26, 2025	13.15	12	12	13.3	12	7.13M
August 25, 2025	11.6	12.5	12.5	12.5	11.6	2.3M
August 22, 2025	11.8	11.4	11.4	11.9	11.4	810,574
August 21, 2025	11.4	11.7	11.7	11.9	11.4	1.06M
August 20, 2025	11.6	11.35	11.35	11.6	11.25	629,657
August 19, 2025	11.55	11.55	11.55	12	11.3	1.31M
August 18, 2025	11.5	11.4	11.4	11.6	11.15	1.29M
August 15, 2025	10.95	11.45	11.45	11.8	10.95	3.96M
August 14, 2025	10.8	10.85	10.85	11	10.75	401,372
August 13, 2025	10.8	10.7	10.7	11.15	10.4	666,526
August 12, 2025	10.7	10.75	10.75	10.95	10.65	222,156
August 11, 2025	10.7	10.65	10.65	10.75	10.6	327,171
August 08, 2025	11.05	10.75	10.75	11.05	10.75	477,992
August 07, 2025	11.25	11.15	11.15	11.25	11.05	302,831
August 06, 2025	11.1	11.1	11.1	11.3	11	604,154
August 05, 2025	11.15	11	11	11.25	11	723,916
August 04, 2025	10.55	11.05	11.05	11.2	10.4	796,717
August 01, 2025	10.4	10.6	10.6	10.7	10.35	220,544
July 31, 2025	10.8	10.5	10.5	10.8	10.5	483,991
July 30, 2025	10.75	10.75	10.75	10.85	10.65	336,964
July 29, 2025	10.85	10.75	10.75	11.05	10.7	511,272
July 28, 2025	10.9	10.85	10.85	11	10.7	1.36M
July 25, 2025	10.7	10.85	10.85	10.85	10.6	328,777
July 24, 2025	10.65	10.7	10.7	10.8	10.5	153,342
July 23, 2025	10.3	10.65	10.65	10.65	10.3	382,728
July 22, 2025	10.6	10.3	10.3	10.6	10.25	455,069
July 21, 2025	10.5	10.65	10.65	10.75	10.45	289,594
July 18, 2025	10.7	10.5	10.5	10.7	10.45	166,042
July 17, 2025	10.5	10.55	10.55	10.75	10.45	731,994
July 16, 2025	10.4	10.35	10.35	10.5	10.3	206,482
July 15, 2025	10.15	10.4	10.4	10.45	10.15	351,344
July 14, 2025	10.3	10.15	10.15	10.3	10.1	162,232
July 11, 2025	10.3	10.3	10.3	10.45	10.15	302,317
July 10, 2025	10.2	10.2	10.2	10.6	10.15	375,095
July 09, 2025	10.15	10.1	10.1	10.2	10.1	83,000
July 08, 2025	10.05	10.15	10.15	10.2	10	280,008
July 07, 2025	10.2	10.2	10.2	10.3	10.05	225,449

Microtek International, Inc. (2305.TW) TAI