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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.7	10.3	10.3	10.7	10.3	489,632
July 03, 2025	10.75	10.7	10.7	10.8	10.6	567,907
July 02, 2025	10.55	10.55	10.55	10.65	10.5	409,745
July 01, 2025	10.25	10.45	10.45	10.5	10.25	361,031
June 30, 2025	10.65	10.25	10.25	10.65	10.25	180,545
June 27, 2025	10.55	10.5	10.5	10.75	10.45	449,763
June 26, 2025	10.5	10.45	10.45	10.6	10.35	493,824
June 25, 2025	10.45	10.3	10.3	10.5	10.25	221,732
June 24, 2025	10.15	10.35	10.35	10.5	10.15	321,828
June 23, 2025	10.2	10	10	10.2	9.7	594,536
June 20, 2025	10.45	10.3	10.3	10.65	10.15	625,234
June 19, 2025	10.7	10.35	10.35	10.7	10.3	554,256
June 18, 2025	10.5	10.7	10.7	10.75	10.5	407,578
June 17, 2025	10.55	10.5	10.5	10.85	10.45	566,313
June 16, 2025	10.4	10.5	10.5	10.55	10.25	439,750
June 13, 2025	11	10.35	10.35	11	10.35	932,901
June 12, 2025	11.05	10.8	10.8	11.05	10.75	643,966
June 11, 2025	11.1	10.95	10.95	11.2	10.9	574,989
June 10, 2025	11	10.95	10.95	11.2	10.9	829,296
June 09, 2025	11.35	10.95	10.95	11.4	10.85	1.1M
June 06, 2025	11.35	11.3	11.3	11.4	11	933,830
June 05, 2025	11.8	11.2	11.2	11.8	11.15	1.51M
June 04, 2025	11.65	11.7	11.7	12	11.45	2.43M
June 03, 2025	11.45	11.45	11.45	12	11.35	3.2M
June 02, 2025	12.25	11.5	11.5	12.4	11.45	9.28M
May 29, 2025	10.4	11.3	11.3	11.3	10.4	1.86M
May 28, 2025	10.4	10.3	10.3	10.45	10.25	205,779
May 27, 2025	10.25	10.25	10.25	10.5	10.2	382,026
May 26, 2025	10.55	10.2	10.2	10.55	10.15	508,881

Microtek International, Inc. (2305.TW) TAI