Taiwan - Delayed Quote TWD

Microtek International, Inc. (2305.TW)

22.10 +0.35 (+1.61%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.80 22.25 21.80 22.10 22.10 393,380
Apr 23, 2024 21.90 22.25 21.65 21.75 21.75 379,332
Apr 22, 2024 21.85 22.25 21.55 21.65 21.65 500,013
Apr 19, 2024 22.45 22.80 21.50 22.05 22.05 1,426,015
Apr 18, 2024 22.80 23.20 22.40 22.45 22.45 663,363
Apr 17, 2024 22.80 23.30 22.75 22.90 22.90 555,001
Apr 16, 2024 23.10 23.50 22.20 22.70 22.70 1,193,010
Apr 15, 2024 24.00 24.05 23.20 23.20 23.20 561,029
Apr 12, 2024 24.50 24.50 24.15 24.15 24.15 213,206
Apr 11, 2024 24.65 24.65 24.15 24.30 24.30 320,028
Apr 10, 2024 24.50 24.70 24.40 24.60 24.60 235,509
Apr 9, 2024 24.60 24.95 24.35 24.55 24.55 400,188
Apr 8, 2024 24.75 24.95 24.40 24.60 24.60 349,421
Apr 3, 2024 25.15 25.15 24.50 24.75 24.75 413,971
Apr 2, 2024 24.90 25.65 24.90 25.15 25.15 1,140,387
Apr 1, 2024 24.40 25.20 24.35 24.80 24.80 892,060
Mar 29, 2024 24.70 25.00 24.20 24.50 24.50 776,000
Mar 28, 2024 24.05 25.10 24.05 24.70 24.70 1,239,217
Mar 27, 2024 24.05 24.30 23.90 24.05 24.05 303,395
Mar 26, 2024 24.65 24.75 24.05 24.05 24.05 699,500
Mar 25, 2024 24.10 24.85 24.10 24.40 24.40 571,362
Mar 22, 2024 24.35 24.60 23.95 24.10 24.10 1,008,178
Mar 21, 2024 25.10 25.25 24.30 24.35 24.35 594,966
Mar 20, 2024 24.85 25.80 24.85 24.85 24.85 1,460,265
Mar 19, 2024 24.50 24.90 24.40 24.40 24.40 496,323
Mar 18, 2024 24.45 24.65 24.20 24.50 24.50 526,895
Mar 15, 2024 25.10 25.60 24.65 24.65 24.65 905,358
Mar 14, 2024 25.75 26.35 25.20 25.20 25.20 1,447,120
Mar 13, 2024 27.15 27.15 25.75 25.75 25.75 1,752,500
Mar 12, 2024 25.50 26.95 25.40 26.65 26.65 1,671,402
Mar 11, 2024 25.90 26.15 25.35 25.35 25.35 1,357,406
Mar 8, 2024 26.60 26.90 25.15 25.65 25.65 2,017,000
Mar 7, 2024 27.05 27.35 26.10 26.40 26.40 3,447,262
Mar 6, 2024 27.90 28.20 26.95 27.15 27.15 4,759,367
Mar 5, 2024 30.35 30.35 27.75 27.75 27.75 6,023,663
Mar 4, 2024 30.40 30.50 27.60 29.45 29.45 16,780,623
Mar 1, 2024 26.60 28.70 26.25 28.70 28.70 4,167,058
Feb 29, 2024 26.10 26.50 25.70 26.10 26.10 1,827,288
Feb 27, 2024 25.00 26.65 24.95 26.00 26.00 3,423,434
Feb 26, 2024 24.40 26.40 24.40 25.60 25.60 4,140,182
Feb 23, 2024 23.70 24.30 23.70 24.10 24.10 1,302,000
Feb 22, 2024 23.80 24.00 23.45 23.55 23.55 468,095
Feb 21, 2024 23.90 23.90 23.20 23.80 23.80 589,260
Feb 20, 2024 23.90 24.00 23.65 23.75 23.75 431,060
Feb 19, 2024 24.05 24.35 23.65 23.75 23.75 695,126
Feb 16, 2024 24.30 24.30 23.75 24.05 24.05 1,401,120
Feb 15, 2024 22.45 24.10 22.45 23.70 23.70 2,557,277
Feb 5, 2024 22.55 22.60 22.20 22.20 22.20 242,001
Feb 2, 2024 22.30 22.85 22.15 22.75 22.75 419,808
Feb 1, 2024 22.25 22.35 22.10 22.25 22.25 165,303
Jan 31, 2024 22.50 22.50 22.25 22.25 22.25 181,589
Jan 30, 2024 22.95 23.05 22.45 22.55 22.55 272,020
Jan 29, 2024 22.50 22.75 22.35 22.75 22.75 128,100
Jan 26, 2024 22.65 23.05 22.50 22.50 22.50 243,462
Jan 25, 2024 22.80 23.05 22.65 22.75 22.75 644,425
Jan 24, 2024 22.50 22.90 22.40 22.80 22.80 873,809
Jan 23, 2024 22.35 22.65 22.25 22.30 22.30 224,010
Jan 22, 2024 22.60 22.75 22.30 22.35 22.35 215,149
Jan 19, 2024 22.40 22.70 22.35 22.45 22.45 235,951
Jan 18, 2024 22.30 22.50 22.10 22.20 22.20 613,579
Jan 17, 2024 22.85 23.10 22.05 22.10 22.10 1,028,010
Jan 16, 2024 22.65 22.70 22.20 22.70 22.70 739,001
Jan 15, 2024 22.65 22.95 22.55 22.65 22.65 649,996
Jan 12, 2024 22.60 22.85 22.45 22.60 22.60 555,718
Jan 11, 2024 22.50 23.50 22.50 22.60 22.60 1,681,395
Jan 10, 2024 21.65 22.25 21.35 22.15 22.15 778,874
Jan 9, 2024 22.10 22.10 21.45 21.55 21.55 523,000
Jan 8, 2024 22.40 22.40 21.95 21.95 21.95 242,406
Jan 5, 2024 22.30 22.50 22.10 22.20 22.20 240,392
Jan 4, 2024 22.35 22.70 22.15 22.30 22.30 366,090
Jan 3, 2024 22.70 22.70 22.40 22.45 22.45 179,060
Jan 2, 2024 22.90 22.95 22.55 22.70 22.70 212,392
Dec 29, 2023 22.90 22.95 22.70 22.70 22.70 215,553
Dec 28, 2023 22.50 23.00 22.50 22.80 22.80 501,156
Dec 27, 2023 22.20 22.85 22.20 22.50 22.50 582,000
Dec 26, 2023 22.25 22.25 22.10 22.20 22.20 143,000
Dec 25, 2023 22.30 22.45 22.05 22.10 22.10 235,265
Dec 22, 2023 22.50 22.50 22.25 22.25 22.25 252,624
Dec 21, 2023 22.50 22.65 22.30 22.45 22.45 235,234
Dec 20, 2023 22.65 22.85 22.50 22.55 22.55 232,333
Dec 19, 2023 23.00 23.25 22.40 22.55 22.55 406,130
Dec 18, 2023 23.50 23.50 22.85 22.95 22.95 713,630
Dec 15, 2023 22.75 23.30 22.70 23.20 23.20 807,720
Dec 14, 2023 22.95 23.25 22.60 22.65 22.65 680,197
Dec 13, 2023 22.65 22.85 22.60 22.60 22.60 211,000
Dec 12, 2023 22.85 23.05 22.50 22.65 22.65 298,099
Dec 11, 2023 22.95 23.10 22.70 22.90 22.90 582,543
Dec 8, 2023 22.30 22.60 22.15 22.35 22.35 263,282
Dec 7, 2023 22.50 22.65 22.15 22.25 22.25 295,383
Dec 6, 2023 22.55 22.75 22.45 22.50 22.50 357,097
Dec 5, 2023 22.95 23.00 22.35 22.35 22.35 791,058
Dec 4, 2023 23.55 23.65 23.05 23.05 23.05 389,181
Dec 1, 2023 23.30 23.45 23.15 23.30 23.30 462,448
Nov 30, 2023 23.20 23.30 22.95 23.15 23.15 563,237
Nov 29, 2023 23.35 23.35 22.90 23.00 23.00 529,003
Nov 28, 2023 23.30 23.40 23.05 23.20 23.20 622,640
Nov 27, 2023 23.70 23.80 23.05 23.15 23.15 670,100
Nov 24, 2023 23.70 23.85 23.35 23.50 23.50 790,530
Nov 23, 2023 23.95 24.20 23.55 23.70 23.70 697,429
Nov 22, 2023 23.85 24.20 23.65 23.90 23.90 1,057,050
Nov 21, 2023 24.05 24.45 23.65 23.75 23.75 1,033,527
Nov 20, 2023 23.80 24.25 23.80 23.95 23.95 821,100
Nov 17, 2023 23.90 24.00 23.60 23.65 23.65 1,344,275
Nov 16, 2023 24.10 24.40 23.65 23.75 23.75 1,492,861
Nov 15, 2023 23.75 24.50 23.75 23.75 23.75 1,788,109
Nov 14, 2023 24.50 24.80 23.40 23.55 23.55 1,979,344
Nov 13, 2023 24.85 25.20 24.35 24.35 24.35 1,775,553
Nov 10, 2023 25.20 26.40 24.55 24.65 24.65 3,994,351
Nov 9, 2023 25.05 25.55 24.95 25.25 25.25 2,481,168
Nov 8, 2023 24.75 25.60 24.60 24.85 24.85 2,353,827
Nov 7, 2023 24.50 25.80 24.50 24.70 24.70 2,797,736
Nov 6, 2023 24.45 24.95 24.20 24.60 24.60 1,903,075
Nov 3, 2023 24.65 25.00 24.05 24.10 24.10 2,213,784
Nov 2, 2023 24.80 25.40 24.10 24.25 24.25 3,038,492
Nov 1, 2023 24.70 25.80 24.00 24.20 24.20 3,288,004
Oct 31, 2023 25.25 26.50 24.00 24.45 24.45 3,912,230
Oct 30, 2023 25.40 26.10 24.90 24.90 24.90 2,884,089
Oct 27, 2023 24.85 27.00 24.75 25.25 25.25 9,387,625
Oct 26, 2023 25.60 26.30 24.80 24.90 24.90 5,393,000
Oct 25, 2023 26.35 26.70 25.50 25.75 25.75 9,266,199
Oct 24, 2023 24.90 26.60 24.10 26.60 26.60 11,632,046
Oct 23, 2023 25.50 26.45 24.20 24.20 24.20 14,256,588
Oct 20, 2023 23.60 25.40 23.55 25.40 25.40 6,574,603
Oct 19, 2023 22.35 23.20 21.80 23.10 23.10 1,117,453
Oct 18, 2023 22.80 23.20 22.30 22.30 22.30 811,909
Oct 17, 2023 22.65 23.45 22.60 22.85 22.85 1,178,449
Oct 16, 2023 22.70 23.35 22.35 22.50 22.50 1,497,530
Oct 13, 2023 23.05 23.20 22.15 22.20 22.20 1,613,054
Oct 12, 2023 21.95 23.20 21.55 23.20 23.20 2,324,755
Oct 11, 2023 21.95 22.00 21.10 21.10 21.10 206,051
Oct 6, 2023 21.60 21.70 21.20 21.20 21.20 200,150
Oct 5, 2023 21.65 22.15 21.50 21.50 21.50 506,904
Oct 4, 2023 21.70 22.45 21.40 21.40 21.40 485,300
Oct 3, 2023 22.60 22.70 21.90 22.00 22.00 469,037
Oct 2, 2023 23.00 23.25 22.30 22.35 22.35 1,156,710
Sep 28, 2023 22.80 23.25 22.75 22.75 22.75 557,436
Sep 27, 2023 23.00 23.20 22.80 22.80 22.80 315,547
Sep 26, 2023 22.85 23.35 22.75 23.00 23.00 478,144
Sep 25, 2023 24.00 24.10 22.80 23.15 23.15 1,347,185
Sep 22, 2023 21.60 23.15 21.25 22.95 22.95 1,178,784
Sep 21, 2023 22.00 22.40 21.45 21.45 21.45 487,475
Sep 20, 2023 22.60 23.20 21.85 22.00 22.00 820,530
Sep 19, 2023 23.05 23.25 22.30 22.60 22.60 922,674
Sep 18, 2023 21.50 23.30 21.50 23.00 23.00 1,710,341
Sep 15, 2023 21.30 21.95 21.25 21.90 21.90 827,320
Sep 14, 2023 20.70 21.35 20.70 21.10 21.10 589,741
Sep 13, 2023 20.45 20.95 20.40 20.50 20.50 270,979
Sep 12, 2023 20.10 20.50 20.10 20.50 20.50 241,160
Sep 11, 2023 20.05 20.15 19.90 20.10 20.10 140,543
Sep 8, 2023 20.25 20.30 20.00 20.05 20.05 72,500
Sep 7, 2023 20.25 20.25 20.05 20.05 20.05 86,100
Sep 6, 2023 20.60 20.75 20.00 20.25 20.25 307,001
Sep 5, 2023 20.15 21.20 20.15 20.60 20.60 395,453
Sep 4, 2023 20.05 20.05 19.80 20.00 20.00 145,208
Sep 1, 2023 20.10 20.10 19.95 20.05 20.05 89,827
Aug 31, 2023 20.30 20.30 20.00 20.00 20.00 52,050
Aug 30, 2023 19.95 20.20 19.75 20.20 20.20 270,000
Aug 29, 2023 19.95 20.05 19.75 19.80 19.80 106,720
Aug 28, 2023 19.75 20.20 19.75 19.85 19.85 129,100
Aug 25, 2023 19.70 19.90 19.65 19.85 19.85 148,865
Aug 24, 2023 20.05 20.25 19.80 19.85 19.85 267,148
Aug 23, 2023 19.85 20.15 19.85 20.00 20.00 157,000
Aug 22, 2023 20.15 20.25 19.85 19.90 19.90 312,910
Aug 21, 2023 20.70 20.70 20.10 20.15 20.15 186,451
Aug 18, 2023 20.25 20.60 20.20 20.25 20.25 164,906
Aug 17, 2023 19.90 20.55 19.90 20.50 20.50 322,749
Aug 16, 2023 20.10 20.30 19.95 20.10 20.10 295,500
Aug 15, 2023 20.05 20.45 20.05 20.40 20.40 459,156
Aug 14, 2023 21.40 21.40 19.90 20.25 20.25 1,357,174
Aug 11, 2023 22.25 22.80 21.45 21.50 21.50 5,459,000
Aug 10, 2023 20.65 22.05 20.65 22.05 22.05 3,071,444
Aug 9, 2023 19.85 20.15 19.85 20.05 20.05 301,351
Aug 8, 2023 20.80 20.85 20.10 20.15 20.15 500,748
Aug 7, 2023 20.85 20.95 20.60 20.85 20.85 229,001
Aug 4, 2023 21.05 21.20 20.80 20.95 20.95 462,087
Aug 2, 2023 21.25 21.30 20.95 21.00 21.00 367,983
Aug 1, 2023 21.30 21.50 21.20 21.30 21.30 137,533
Jul 31, 2023 22.00 22.00 21.20 21.40 21.40 355,981
Jul 28, 2023 21.50 21.50 21.15 21.45 21.45 124,398
Jul 27, 2023 21.25 21.55 21.20 21.50 21.50 205,367
Jul 26, 2023 21.50 21.85 21.10 21.10 21.10 258,673
Jul 25, 2023 21.25 21.85 21.25 21.70 21.70 335,112
Jul 24, 2023 21.85 21.90 21.05 21.05 21.05 505,907
Jul 21, 2023 22.05 22.30 21.85 21.90 21.90 265,417
Jul 20, 2023 21.80 23.30 21.80 22.45 22.45 643,000
Jul 19, 2023 21.75 22.40 21.75 21.95 21.95 376,018
Jul 18, 2023 22.10 22.20 21.65 21.70 21.70 345,963
Jul 17, 2023 21.60 22.25 21.30 21.85 21.85 348,721
Jul 14, 2023 21.55 21.90 21.30 21.50 21.50 333,996
Jul 13, 2023 21.55 22.35 21.35 21.45 21.45 583,178
Jul 12, 2023 22.10 22.25 21.30 21.40 21.40 733,771
Jul 11, 2023 22.35 22.65 22.00 22.05 22.05 542,100
Jul 10, 2023 22.40 22.70 22.40 22.50 22.50 234,289
Jul 7, 2023 22.90 23.05 22.40 22.60 22.60 504,221
Jul 6, 2023 22.85 23.20 22.85 23.00 23.00 300,097
Jul 5, 2023 23.25 23.40 23.05 23.05 23.05 317,700
Jul 4, 2023 23.45 23.50 23.10 23.30 23.30 315,952
Jul 3, 2023 24.00 24.05 23.50 23.55 23.55 329,226
Jun 30, 2023 23.75 23.95 23.60 23.65 23.65 201,812
Jun 29, 2023 23.55 24.00 23.55 23.65 23.65 253,349
Jun 28, 2023 23.60 24.05 23.50 23.70 23.70 314,198
Jun 27, 2023 24.05 24.35 23.70 23.80 23.80 437,543
Jun 26, 2023 24.30 24.60 23.70 24.05 24.05 500,880
Jun 21, 2023 25.00 25.85 24.45 24.70 24.70 1,262,973
Jun 20, 2023 24.50 24.50 24.00 24.10 24.10 505,630
Jun 19, 2023 23.90 25.50 23.90 24.50 24.50 2,112,687
Jun 16, 2023 23.90 23.95 23.50 23.65 23.65 401,156
Jun 15, 2023 24.25 24.35 23.80 23.90 23.90 528,156
Jun 14, 2023 24.00 24.40 23.90 24.15 24.15 815,097
Jun 13, 2023 25.30 25.95 24.05 24.55 24.55 5,064,410
Jun 12, 2023 23.25 24.75 23.05 24.75 24.75 3,113,715
Jun 9, 2023 22.50 22.70 22.40 22.50 22.50 205,269
Jun 8, 2023 22.90 22.95 22.50 22.50 22.50 287,103
Jun 7, 2023 23.00 23.20 23.00 23.00 23.00 126,935
Jun 6, 2023 23.55 23.55 23.00 23.00 23.00 286,530
Jun 5, 2023 23.25 23.75 23.25 23.55 23.55 254,897
Jun 2, 2023 23.15 23.45 23.15 23.25 23.25 317,439
Jun 1, 2023 23.15 23.30 23.05 23.20 23.20 178,204
May 31, 2023 22.85 23.50 22.85 23.35 23.35 396,000
May 30, 2023 23.15 23.20 22.85 22.85 22.85 184,144
May 29, 2023 23.00 23.50 23.00 23.10 23.10 283,073
May 26, 2023 23.95 24.00 22.90 23.15 23.15 632,108
May 25, 2023 23.90 24.25 23.70 23.75 23.75 496,854
May 24, 2023 24.90 25.30 23.65 23.90 23.90 3,375,650
May 23, 2023 22.35 24.40 22.35 24.40 24.40 3,160,091
May 22, 2023 21.70 22.70 21.70 22.20 22.20 340,359
May 19, 2023 22.50 22.55 21.80 21.80 21.80 255,561
May 18, 2023 21.75 22.95 21.75 22.30 22.30 673,029
May 17, 2023 21.40 21.75 21.40 21.75 21.75 186,457
May 16, 2023 21.15 21.55 21.15 21.50 21.50 119,630
May 15, 2023 20.90 21.40 20.80 21.25 21.25 217,003
May 12, 2023 20.95 21.20 20.65 21.10 21.10 177,000
May 11, 2023 21.80 21.80 20.90 20.95 20.95 318,181
May 10, 2023 21.30 21.60 21.20 21.50 21.50 197,635
May 9, 2023 21.95 22.00 21.10 21.20 21.20 431,265
May 8, 2023 22.20 22.35 22.00 22.00 22.00 128,201
May 5, 2023 22.10 22.50 22.10 22.15 22.15 141,556
May 4, 2023 21.75 22.40 21.75 22.30 22.30 306,169
May 3, 2023 22.20 22.20 21.80 22.00 22.00 306,871
May 2, 2023 22.75 22.75 22.30 22.35 22.35 203,435
Apr 28, 2023 22.30 22.95 22.30 22.55 22.55 265,439
Apr 27, 2023 22.20 22.60 22.05 22.25 22.25 309,014
Apr 26, 2023 22.50 22.55 21.35 22.40 22.40 603,214
Apr 25, 2023 23.60 23.75 22.10 22.25 22.25 591,779
Apr 24, 2023 23.50 23.85 23.40 23.60 23.60 132,697

Related Tickers

2331.TW Elitegroup Computer Systems Co.,Ltd.
31.50
+5.70%
 
2380.TW Avision Inc.
6.67
-0.15%
 
3057.TW Promise Technology, Inc.
11.80
+1.29%
 
2364.TW Twinhead International Corp.
84.40
+1.81%
 
2362.TW Clevo Co.
41.35
+7.54%
 
2365.TW KYE Systems Corp.
19.15
+2.41%
 
2399.TW Biostar Microtech International Corp.
20.65
+0.98%
 
2397.TW DFI Inc.
67.00
+1.06%
 
1471.TW Solytech Enterprise Corporation
14.90
+0.68%
 
2495.TW Infortrend Technology, Inc.
21.00
+1.94%