Microtek International, Inc. 2305
TWSE · Taiwan · Electronic Technology
TWD 60.20-1.70 (-2.75%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 60.20 | -2.75% | TWD 59.70 | TWD 61.60 | TWD 55.80 | 20.36M |
| 2026-10-01 | TWD 61.90 | -9.90% | TWD 65.30 | TWD 65.30 | TWD 61.90 | 9.28M |
| 2026-09-30 | TWD 68.70 | -0.58% | TWD 70.00 | TWD 72.50 | TWD 66.40 | 6.27M |
| 2026-09-29 | TWD 69.10 | +9.86% | TWD 61.70 | TWD 69.10 | TWD 61.10 | 5.76M |
| 2026-09-24 | TWD 62.90 | -1.10% | TWD 63.30 | TWD 64.20 | TWD 62.40 | 4.19M |
| 2026-09-23 | TWD 63.60 | +6.00% | TWD 61.30 | TWD 65.60 | TWD 60.40 | 6.57M |
| 2026-09-22 | TWD 60.00 | +2.04% | TWD 57.50 | TWD 60.00 | TWD 56.80 | 6.75M |
| 2026-09-21 | TWD 58.80 | +0.17% | TWD 59.10 | TWD 61.90 | TWD 55.50 | 9.30M |
| 2026-09-18 | TWD 58.70 | +8.10% | TWD 57.70 | TWD 59.00 | TWD 53.80 | 13.39M |
| 2026-09-17 | TWD 54.30 | +9.92% | TWD 52.80 | TWD 54.30 | TWD 52.80 | 6.90M |
| 2026-09-16 | TWD 49.40 | +9.90% | TWD 44.50 | TWD 49.40 | TWD 44.10 | 25.78M |
| 2026-09-15 | TWD 44.95 | -0.44% | TWD 45.60 | TWD 48.05 | TWD 44.20 | 93.47M |
| 2026-09-14 | TWD 45.15 | +9.99% | TWD 40.45 | TWD 45.15 | TWD 39.50 | 33.35M |
| 2026-09-11 | TWD 41.05 | +6.62% | TWD 38.65 | TWD 41.05 | TWD 37.70 | 57.87M |
| 2026-09-10 | TWD 38.50 | +10.00% | TWD 36.00 | TWD 38.50 | TWD 35.80 | 17.60M |
| 2026-09-09 | TWD 35.00 | +5.42% | TWD 33.70 | TWD 35.00 | TWD 32.55 | 12.27M |
| 2026-09-08 | TWD 33.20 | -0.60% | TWD 33.95 | TWD 36.20 | TWD 32.75 | 21.58M |
| 2026-09-07 | TWD 33.40 | +8.27% | TWD 31.10 | TWD 33.70 | TWD 30.55 | 12.43M |
| 2026-09-04 | TWD 30.85 | +2.49% | TWD 30.40 | TWD 31.80 | TWD 29.05 | 12.76M |
| 2026-09-03 | TWD 30.10 | +0.17% | TWD 30.25 | TWD 30.50 | TWD 29.25 | 4.34M |
| 2026-09-02 | TWD 30.05 | +1.69% | TWD 29.05 | TWD 30.70 | TWD 29.05 | 3.84M |
| 2026-09-01 | TWD 29.55 | -1.66% | TWD 29.70 | TWD 30.30 | TWD 29.25 | 4.57M |
| 2026-08-31 | TWD 30.05 | +3.62% | TWD 29.00 | TWD 31.90 | TWD 28.75 | 10.24M |
| 2026-08-28 | TWD 29.00 | -1.53% | TWD 29.35 | TWD 29.75 | TWD 28.60 | 3.75M |
| 2026-08-27 | TWD 29.45 | -5.00% | TWD 31.00 | TWD 31.20 | TWD 29.30 | 8.55M |
| 2026-08-26 | TWD 31.00 | +9.93% | TWD 28.00 | TWD 31.00 | TWD 27.80 | 10.58M |
| 2026-08-25 | TWD 28.20 | +5.82% | TWD 26.45 | TWD 28.50 | TWD 25.70 | 3.22M |
| 2026-08-24 | TWD 26.65 | +2.50% | TWD 26.30 | TWD 27.25 | TWD 26.20 | 2.22M |
| 2026-08-21 | TWD 26.00 | -2.07% | TWD 26.60 | TWD 26.70 | TWD 25.90 | 2.26M |
| 2026-08-20 | TWD 26.55 | -0.93% | TWD 27.25 | TWD 27.30 | TWD 26.40 | 2.10M |
| 2026-08-19 | TWD 26.80 | -2.90% | TWD 27.00 | TWD 27.60 | TWD 26.60 | 2.76M |
| 2026-08-18 | TWD 27.60 | -3.33% | TWD 28.70 | TWD 29.40 | TWD 27.60 | 2.94M |
| 2026-08-17 | TWD 28.55 | -2.73% | TWD 30.15 | TWD 30.15 | TWD 28.15 | 3.87M |
| 2026-08-14 | TWD 29.35 | -3.93% | TWD 31.55 | TWD 31.70 | TWD 29.10 | 10.15M |
| 2026-08-13 | TWD 30.55 | +9.89% | TWD 27.95 | TWD 30.55 | TWD 27.95 | 9.29M |
| 2026-08-12 | TWD 27.80 | +2.02% | TWD 27.25 | TWD 28.25 | TWD 27.00 | 4.08M |
| 2026-08-11 | TWD 27.25 | -6.20% | TWD 28.70 | TWD 28.80 | TWD 27.10 | 5.13M |
| 2026-08-10 | TWD 29.05 | +9.62% | TWD 28.50 | TWD 29.15 | TWD 27.40 | 8.49M |
| 2026-08-07 | TWD 26.50 | +0.19% | TWD 26.55 | TWD 28.55 | TWD 26.30 | 10.49M |
| 2026-08-06 | TWD 26.45 | -9.88% | TWD 26.45 | TWD 26.45 | TWD 26.45 | 2.40M |
| 2026-08-05 | TWD 29.35 | -9.97% | TWD 32.00 | TWD 32.05 | TWD 29.35 | 8.83M |
| 2026-08-04 | TWD 32.60 | +2.03% | TWD 31.65 | TWD 33.20 | TWD 31.45 | 7.88M |
| 2026-08-03 | TWD 31.95 | +6.15% | TWD 31.20 | TWD 33.00 | TWD 30.15 | 13.29M |
| 2026-07-31 | TWD 30.10 | +9.26% | TWD 29.60 | TWD 30.20 | TWD 29.10 | 9.47M |
| 2026-07-30 | TWD 27.55 | +0.36% | TWD 26.90 | TWD 28.55 | TWD 26.40 | 10.99M |
| 2026-07-29 | TWD 27.45 | -10.00% | TWD 30.50 | TWD 30.80 | TWD 27.45 | 9.74M |
| 2026-07-28 | TWD 30.50 | -4.24% | TWD 30.60 | TWD 31.80 | TWD 29.90 | 5.68M |
| 2026-07-27 | TWD 31.85 | -1.39% | TWD 32.30 | TWD 32.65 | TWD 30.15 | 6.29M |
| 2026-07-24 | TWD 32.30 | -5.97% | TWD 34.00 | TWD 34.45 | TWD 31.30 | 7.88M |
| 2026-07-23 | TWD 34.35 | +1.78% | TWD 33.20 | TWD 34.40 | TWD 31.75 | 5.04M |
| 2026-07-22 | TWD 33.75 | +5.80% | TWD 33.00 | TWD 35.00 | TWD 32.05 | 4.91M |
| 2026-07-21 | TWD 31.90 | -1.39% | TWD 33.60 | TWD 33.60 | TWD 31.40 | 4.74M |
| 2026-07-20 | TWD 32.35 | +0.62% | TWD 32.30 | TWD 33.00 | TWD 30.00 | 6.35M |
| 2026-07-17 | TWD 32.15 | -6.54% | TWD 33.80 | TWD 34.10 | TWD 31.70 | 4.87M |
| 2026-07-16 | TWD 34.40 | -1.85% | TWD 34.15 | TWD 35.85 | TWD 33.80 | 3.49M |
| 2026-07-15 | TWD 35.05 | -5.14% | TWD 38.20 | TWD 38.20 | TWD 34.40 | 5.72M |
| 2026-07-14 | TWD 36.95 | -6.69% | TWD 40.35 | TWD 40.35 | TWD 35.65 | 10.52M |
| 2026-07-13 | TWD 39.60 | +10.00% | TWD 39.45 | TWD 39.60 | TWD 39.25 | 2.52M |
| 2026-07-10 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 36.00 | 0 |
| 2026-07-09 | TWD 36.00 | +2.42% | TWD 34.80 | TWD 37.70 | TWD 33.55 | 5.33M |
| 2026-07-08 | TWD 35.15 | -8.46% | TWD 37.80 | TWD 37.90 | TWD 34.85 | 6.13M |
| 2026-07-07 | TWD 38.40 | -9.96% | TWD 42.50 | TWD 42.65 | TWD 38.40 | 3.32M |
| 2026-07-06 | TWD 42.65 | +9.92% | TWD 40.50 | TWD 42.65 | TWD 40.50 | 2.84M |
| 2026-07-03 | TWD 38.80 | +3.19% | TWD 37.35 | TWD 38.80 | TWD 37.10 | 1.18M |
| 2026-07-02 | TWD 37.60 | -1.05% | TWD 37.00 | TWD 38.45 | TWD 36.90 | 1.07M |
| 2026-07-01 | TWD 38.00 | -1.30% | TWD 39.05 | TWD 41.00 | TWD 37.05 | 2.57M |
| 2026-06-30 | TWD 38.50 | +6.50% | TWD 37.10 | TWD 38.50 | TWD 36.70 | 1.77M |
| 2026-06-29 | TWD 36.15 | +2.99% | TWD 36.00 | TWD 37.55 | TWD 35.50 | 1.41M |
| 2026-06-26 | TWD 35.10 | -7.14% | TWD 37.60 | TWD 37.60 | TWD 34.05 | 3.65M |
| 2026-06-25 | TWD 37.80 | -2.83% | TWD 40.00 | TWD 40.00 | TWD 37.45 | 2.12M |
| 2026-06-24 | TWD 38.90 | +4.85% | TWD 36.10 | TWD 39.15 | TWD 36.00 | 3.18M |
| 2026-06-23 | TWD 37.10 | +0.27% | TWD 36.90 | TWD 37.80 | TWD 35.65 | 14.78M |
| 2026-06-22 | TWD 37.00 | +9.96% | TWD 37.00 | TWD 37.00 | TWD 35.50 | 16.22M |
| 2026-06-18 | TWD 33.65 | +9.97% | TWD 30.60 | TWD 33.65 | TWD 30.55 | 9.08M |
| 2026-06-17 | TWD 30.60 | +0.82% | TWD 30.00 | TWD 33.35 | TWD 29.15 | 27.56M |
| 2026-06-16 | TWD 30.35 | +9.96% | TWD 30.35 | TWD 30.35 | TWD 30.35 | 1.76M |
| 2026-06-15 | TWD 27.60 | +9.96% | TWD 27.60 | TWD 27.60 | TWD 27.60 | 1.29M |
| 2026-06-12 | TWD 25.10 | +9.85% | TWD 23.30 | TWD 25.10 | TWD 22.85 | 9.57M |
| 2026-06-11 | TWD 22.85 | +0.88% | TWD 22.70 | TWD 23.30 | TWD 21.60 | 4.68M |
| 2026-06-10 | TWD 22.65 | -1.52% | TWD 23.00 | TWD 25.30 | TWD 22.45 | 11.63M |
| 2026-06-09 | TWD 23.00 | +1.77% | TWD 22.50 | TWD 23.30 | TWD 22.10 | 2.60M |
| 2026-06-08 | TWD 22.60 | +0.44% | TWD 20.25 | TWD 22.70 | TWD 20.25 | 4.27M |
| 2026-06-05 | TWD 22.50 | -0.22% | TWD 22.35 | TWD 22.90 | TWD 21.35 | 3.66M |
| 2026-06-04 | TWD 22.55 | -4.25% | TWD 23.30 | TWD 24.25 | TWD 22.45 | 5.04M |
| 2026-06-03 | TWD 23.55 | +0.64% | TWD 23.50 | TWD 23.85 | TWD 22.75 | 5.07M |
| 2026-06-02 | TWD 23.40 | +1.52% | TWD 22.55 | TWD 23.45 | TWD 21.85 | 6.09M |
| 2026-06-01 | TWD 23.05 | -3.15% | TWD 23.85 | TWD 24.40 | TWD 23.05 | 6.44M |
| 2026-05-29 | TWD 23.80 | +2.59% | TWD 23.30 | TWD 24.60 | TWD 22.30 | 9.43M |
| 2026-05-28 | TWD 23.20 | +1.53% | TWD 24.95 | TWD 25.00 | TWD 22.55 | 16.77M |
| 2026-05-27 | TWD 22.85 | +9.86% | TWD 21.80 | TWD 22.85 | TWD 21.40 | 5.93M |