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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11	10.65	10.65	11	10.65	417,156
December 03, 2025	10.8	10.9	10.9	10.9	10.7	214,501
December 02, 2025	10.6	10.7	10.7	10.8	10.6	175,660
December 01, 2025	10.7	10.6	10.6	10.8	10.6	145,565
November 28, 2025	10.65	10.65	10.65	10.8	10.6	178,730
November 27, 2025	10.7	10.65	10.65	10.75	10.55	105,976
November 26, 2025	10.5	10.75	10.75	10.75	10.5	271,443
November 25, 2025	10.4	10.45	10.45	10.6	10.4	256,305
November 24, 2025	10.35	10.25	10.25	10.45	10.25	212,000
November 21, 2025	10.35	10.25	10.25	10.35	10.15	231,895
November 20, 2025	10.4	10.35	10.35	10.5	10.25	255,322
November 19, 2025	10.5	10.25	10.25	10.6	10.25	358,300
November 18, 2025	10.8	10.45	10.45	10.9	10.4	397,991
November 17, 2025	10.95	10.8	10.8	11	10.7	512,495
November 14, 2025	11.15	11	11	11.3	10.95	400,137
November 13, 2025	10.95	11.15	11.15	11.15	10.85	985,429
November 12, 2025	10.4	10.85	10.85	10.95	10.4	656,179
November 11, 2025	10.3	10.3	10.3	10.45	10.3	384,498
November 10, 2025	10.25	10.25	10.25	10.35	10.1	532,261
November 07, 2025	10.25	10.25	10.25	10.35	10.15	394,981
November 06, 2025	10.3	10.35	10.35	10.4	10.25	442,649
November 05, 2025	10.1	10.25	10.25	10.25	10	342,369
November 04, 2025	10.7	10.25	10.25	10.7	10.15	429,436
November 03, 2025	10.8	10.6	10.6	10.9	10.6	418,551
October 31, 2025	11	10.65	10.65	11	10.65	700,969
October 30, 2025	11.25	10.95	10.95	11.3	10.95	593,324
October 29, 2025	11.2	11.15	11.15	11.35	11	723,930
October 28, 2025	11.35	11.15	11.15	11.35	10.95	492,566
October 27, 2025	11.35	11.35	11.35	11.5	11.2	560,417
October 23, 2025	11.35	11.3	11.3	11.4	11.2	494,162
October 22, 2025	11.2	11.35	11.35	11.4	11.15	463,237
October 21, 2025	11.2	11.3	11.3	11.4	11.15	298,055
October 20, 2025	11.15	11.1	11.1	11.2	11	224,545
October 17, 2025	11.1	11.15	11.15	11.15	10.95	288,846
October 16, 2025	11.1	11.15	11.15	11.35	11	581,318
October 15, 2025	10.95	11.05	11.05	11.2	10.95	502,189
October 14, 2025	11.1	10.95	10.95	11.3	10.9	985,154
October 13, 2025	11.1	10.9	10.9	11.1	10.7	685,267
October 09, 2025	11.35	11.2	11.2	11.45	11.15	495,152
October 08, 2025	11.35	11.25	11.25	11.4	11.2	423,624
October 07, 2025	11.2	11.45	11.45	11.55	11.15	683,749
October 03, 2025	11.35	11.2	11.2	11.35	11.1	213,569
October 02, 2025	11.4	11.25	11.25	11.45	11.2	228,704
October 01, 2025	11.5	11.3	11.3	11.5	11.3	140,300
September 30, 2025	11.3	11.4	11.4	11.5	11.25	224,078
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

Microtek International, Inc. (2305.TW) TAI