Advertisement
Advertisement
Microelectronics Technology Inc. (2314.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 56.00 | 56.00 | 54.60 | 54.60 | 54.60 | 773,488 |
| May 19, 2022 | 55.00 | 55.80 | 54.70 | 55.40 | 55.40 | 798,039 |
| May 18, 2022 | 58.40 | 58.40 | 56.40 | 57.00 | 57.00 | 1,443,781 |
| May 17, 2022 | 55.00 | 57.50 | 54.80 | 57.50 | 57.50 | 1,345,632 |
| May 16, 2022 | 56.20 | 56.20 | 54.00 | 54.30 | 54.30 | 718,711 |
| May 13, 2022 | 52.60 | 54.00 | 52.50 | 54.00 | 54.00 | 847,682 |
| May 12, 2022 | 54.20 | 54.50 | 52.30 | 53.00 | 53.00 | 1,070,760 |
| May 11, 2022 | 55.50 | 55.80 | 52.80 | 54.00 | 54.00 | 1,047,550 |
| May 10, 2022 | 55.00 | 55.30 | 53.20 | 55.10 | 55.10 | 1,021,051 |
| May 09, 2022 | 56.60 | 57.10 | 55.30 | 55.60 | 55.60 | 854,438 |
| May 06, 2022 | 56.40 | 57.10 | 55.80 | 57.10 | 57.10 | 865,299 |
| May 05, 2022 | 57.50 | 58.30 | 56.40 | 57.80 | 57.80 | 1,313,788 |
| May 04, 2022 | 56.20 | 58.20 | 55.90 | 56.10 | 56.10 | 1,066,844 |
| May 03, 2022 | 56.20 | 56.60 | 55.80 | 56.10 | 56.10 | 457,395 |
| Apr 29, 2022 | 56.10 | 56.70 | 55.30 | 56.30 | 56.30 | 774,260 |
| Apr 28, 2022 | 55.20 | 56.00 | 54.50 | 55.00 | 55.00 | 971,477 |
| Apr 27, 2022 | 54.00 | 55.10 | 53.60 | 54.70 | 54.70 | 1,343,903 |
| Apr 26, 2022 | 57.30 | 57.90 | 55.90 | 56.30 | 56.30 | 974,067 |
| Apr 25, 2022 | 58.00 | 58.00 | 56.80 | 56.90 | 56.90 | 1,406,205 |
| Apr 22, 2022 | 60.50 | 60.90 | 59.00 | 59.20 | 59.20 | 1,407,231 |
| Apr 21, 2022 | 61.40 | 61.50 | 59.90 | 60.00 | 60.00 | 2,161,081 |
| Apr 20, 2022 | 57.90 | 62.10 | 57.40 | 61.20 | 61.20 | 2,906,312 |
| Apr 19, 2022 | 57.50 | 58.00 | 56.90 | 57.00 | 57.00 | 1,362,400 |
| Apr 18, 2022 | 56.70 | 58.30 | 56.50 | 56.80 | 56.80 | 1,756,471 |
| Apr 15, 2022 | 58.80 | 60.70 | 56.70 | 56.70 | 56.70 | 2,884,584 |
| Apr 14, 2022 | 60.80 | 60.90 | 59.60 | 59.90 | 59.90 | 1,186,200 |
| Apr 13, 2022 | 60.00 | 61.00 | 59.90 | 60.20 | 60.20 | 1,251,520 |
| Apr 12, 2022 | 60.00 | 61.70 | 59.00 | 59.70 | 59.70 | 2,413,789 |
| Apr 11, 2022 | 66.30 | 67.20 | 60.70 | 61.00 | 61.00 | 4,820,680 |
| Apr 08, 2022 | 67.90 | 68.60 | 66.30 | 66.30 | 66.30 | 2,690,635 |
| Apr 07, 2022 | 68.00 | 69.30 | 67.10 | 67.10 | 67.10 | 3,504,003 |
| Apr 06, 2022 | 67.20 | 68.50 | 66.20 | 67.70 | 67.70 | 2,668,418 |
| Apr 01, 2022 | 68.00 | 68.50 | 67.00 | 67.30 | 67.30 | 2,856,801 |
| Mar 31, 2022 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | 5,774,753 |
| Mar 30, 2022 | 67.90 | 68.60 | 66.50 | 66.60 | 66.60 | 4,411,562 |
| Mar 29, 2022 | 67.10 | 70.10 | 64.30 | 68.00 | 68.00 | 8,627,861 |
| Mar 28, 2022 | 68.90 | 69.60 | 66.00 | 67.40 | 67.40 | 9,071,469 |
| Mar 25, 2022 | 65.60 | 70.50 | 65.20 | 70.50 | 70.50 | 15,056,802 |
| Mar 24, 2022 | 59.00 | 64.10 | 58.80 | 64.10 | 64.10 | 9,373,424 |
| Mar 23, 2022 | 59.10 | 59.40 | 58.20 | 58.30 | 58.30 | 1,694,167 |
| Mar 22, 2022 | 57.60 | 59.10 | 57.00 | 58.70 | 58.70 | 1,418,686 |
| Mar 21, 2022 | 59.10 | 60.10 | 57.50 | 57.70 | 57.70 | 3,270,415 |
| Mar 18, 2022 | 54.70 | 59.00 | 54.20 | 58.90 | 58.90 | 4,206,526 |
| Mar 17, 2022 | 54.00 | 54.30 | 53.20 | 53.70 | 53.70 | 1,562,617 |
| Mar 16, 2022 | 54.20 | 54.20 | 51.90 | 52.40 | 52.40 | 1,430,524 |
| Mar 15, 2022 | 55.80 | 55.90 | 52.70 | 52.90 | 52.90 | 2,211,369 |
| Mar 14, 2022 | 56.40 | 57.20 | 55.60 | 55.80 | 55.80 | 1,043,890 |
| Mar 11, 2022 | 57.00 | 59.00 | 56.10 | 56.80 | 56.80 | 1,858,488 |
| Mar 10, 2022 | 55.70 | 58.70 | 55.30 | 57.60 | 57.60 | 2,319,368 |
| Mar 09, 2022 | 55.90 | 55.90 | 54.00 | 54.40 | 54.40 | 1,023,436 |
| Mar 08, 2022 | 53.50 | 56.20 | 53.40 | 54.20 | 54.20 | 1,592,454 |
| Mar 07, 2022 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | 2,606,800 |
| Mar 04, 2022 | 60.70 | 62.00 | 59.00 | 59.00 | 59.00 | 2,856,259 |
| Mar 03, 2022 | 62.00 | 63.00 | 60.60 | 60.70 | 60.70 | 4,589,785 |
| Mar 02, 2022 | 60.10 | 64.80 | 58.80 | 62.80 | 62.80 | 6,229,950 |
| Mar 01, 2022 | 56.30 | 60.50 | 56.00 | 60.50 | 60.50 | 3,618,038 |
| Feb 25, 2022 | 54.90 | 55.80 | 54.00 | 55.00 | 55.00 | 1,849,962 |
| Feb 24, 2022 | 56.60 | 56.60 | 53.30 | 53.40 | 53.40 | 3,443,689 |
| Feb 23, 2022 | 56.60 | 57.30 | 56.50 | 56.60 | 56.60 | 1,182,880 |
| Feb 22, 2022 | 58.80 | 59.00 | 54.80 | 56.60 | 56.60 | 3,003,036 |
| Feb 21, 2022 | 59.20 | 59.60 | 58.50 | 58.80 | 58.80 | 1,180,071 |
| Feb 18, 2022 | 58.00 | 60.20 | 57.80 | 59.80 | 59.80 | 2,792,004 |
| Feb 17, 2022 | 60.30 | 60.70 | 58.00 | 58.40 | 58.40 | 4,554,641 |
| Feb 16, 2022 | 60.80 | 61.60 | 60.00 | 60.40 | 60.40 | 1,486,736 |
| Feb 15, 2022 | 60.10 | 62.10 | 59.90 | 60.50 | 60.50 | 1,370,862 |
| Feb 14, 2022 | 62.00 | 62.20 | 60.00 | 60.00 | 60.00 | 2,336,067 |
| Feb 11, 2022 | 63.00 | 65.80 | 62.70 | 64.00 | 64.00 | 1,293,305 |
| Feb 10, 2022 | 67.00 | 67.00 | 64.20 | 64.20 | 64.20 | 1,802,957 |
| Feb 09, 2022 | 65.40 | 67.88 | 65.40 | 66.59 | 66.59 | 1,474,648 |
| Feb 08, 2022 | 62.12 | 65.30 | 61.73 | 65.00 | 65.00 | 1,346,000 |
| Feb 07, 2022 | 60.73 | 62.72 | 59.54 | 62.62 | 62.62 | 1,889,916 |
| Jan 26, 2022 | 63.00 | 63.80 | 59.40 | 60.50 | 60.50 | 3,696,409 |
| Jan 25, 2022 | 65.00 | 66.90 | 64.00 | 64.00 | 64.00 | 1,697,400 |
| Jan 24, 2022 | 67.00 | 67.10 | 65.00 | 65.10 | 65.10 | 1,796,328 |
| Jan 21, 2022 | 68.80 | 68.80 | 67.50 | 67.50 | 67.50 | 1,371,881 |
| Jan 20, 2022 | 68.50 | 69.60 | 68.50 | 68.80 | 68.80 | 829,850 |
| Jan 19, 2022 | 68.20 | 69.30 | 68.20 | 68.30 | 68.30 | 1,127,099 |
| Jan 18, 2022 | 68.80 | 72.00 | 68.50 | 69.40 | 69.40 | 2,102,108 |
| Jan 17, 2022 | 67.90 | 68.90 | 67.00 | 68.00 | 68.00 | 1,205,599 |
| Jan 14, 2022 | 68.20 | 68.50 | 66.00 | 67.90 | 67.90 | 2,013,395 |
| Jan 13, 2022 | 69.90 | 69.90 | 68.10 | 68.40 | 68.40 | 1,061,813 |
| Jan 12, 2022 | 70.50 | 70.60 | 68.30 | 68.60 | 68.60 | 1,875,714 |
| Jan 11, 2022 | 70.00 | 70.70 | 69.70 | 69.90 | 69.90 | 1,595,872 |
| Jan 10, 2022 | 68.50 | 72.20 | 68.10 | 70.00 | 70.00 | 2,725,757 |
| Jan 07, 2022 | 73.50 | 74.10 | 70.60 | 71.60 | 71.60 | 2,463,797 |
| Jan 06, 2022 | 74.80 | 75.00 | 73.50 | 73.50 | 73.50 | 1,720,648 |
| Jan 05, 2022 | 77.50 | 78.30 | 75.50 | 75.50 | 75.50 | 1,760,152 |
| Jan 04, 2022 | 77.00 | 77.70 | 76.00 | 77.00 | 77.00 | 2,167,805 |
| Jan 03, 2022 | 79.70 | 79.70 | 76.60 | 76.60 | 76.60 | 3,619,243 |
| Dec 30, 2021 | 75.30 | 79.70 | 74.60 | 79.70 | 79.70 | 2,727,569 |
| Dec 29, 2021 | 74.40 | 75.30 | 74.10 | 75.30 | 75.30 | 1,452,614 |
| Dec 28, 2021 | 75.50 | 75.50 | 74.00 | 74.40 | 74.40 | 2,279,771 |
| Dec 27, 2021 | 74.70 | 76.40 | 73.70 | 75.60 | 75.60 | 2,819,708 |
| Dec 24, 2021 | 74.50 | 75.00 | 73.20 | 73.40 | 73.40 | 1,765,700 |
| Dec 23, 2021 | 73.50 | 74.50 | 73.30 | 74.30 | 74.30 | 1,893,208 |
| Dec 22, 2021 | 72.50 | 74.00 | 72.30 | 73.00 | 73.00 | 1,970,367 |
| Dec 21, 2021 | 70.90 | 74.80 | 69.50 | 71.90 | 71.90 | 3,614,854 |
| Dec 20, 2021 | 74.70 | 74.70 | 71.30 | 71.60 | 71.60 | 4,319,792 |
| Dec 17, 2021 | 77.30 | 77.30 | 74.00 | 75.00 | 75.00 | 3,724,138 |
| Dec 16, 2021 | 78.00 | 78.50 | 76.80 | 77.80 | 77.80 | 2,308,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
