Taiwan - Delayed Quote TWD

Microelectronics Technology Inc. (2314.TW)

30.25 0.00 (0.00%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.80 30.80 30.10 30.25 30.25 447,285
Apr 25, 2024 30.45 30.45 30.20 30.25 30.25 348,593
Apr 24, 2024 30.10 30.60 30.10 30.60 30.60 555,334
Apr 23, 2024 30.00 30.35 29.95 30.00 30.00 617,214
Apr 22, 2024 30.50 30.95 29.90 29.95 29.95 1,036,488
Apr 19, 2024 31.00 31.10 30.35 30.40 30.40 1,148,362
Apr 18, 2024 31.45 31.45 30.80 30.95 30.95 758,764
Apr 17, 2024 31.35 31.80 31.30 31.45 31.45 653,468
Apr 16, 2024 33.05 33.05 30.30 31.30 31.30 2,171,034
Apr 15, 2024 33.05 33.05 32.50 32.70 32.70 1,096,320
Apr 12, 2024 33.30 33.45 33.00 33.05 33.05 796,860
Apr 11, 2024 34.20 34.20 33.05 33.20 33.20 1,599,941
Apr 10, 2024 34.15 35.10 33.70 34.55 34.55 2,194,715
Apr 9, 2024 33.90 34.00 33.50 33.75 33.75 875,451
Apr 8, 2024 33.10 34.05 33.05 33.70 33.70 966,143
Apr 3, 2024 33.15 33.20 32.95 32.95 32.95 807,841
Apr 2, 2024 33.80 33.80 33.35 33.35 33.35 708,704
Apr 1, 2024 34.20 34.40 33.55 33.65 33.65 844,597
Mar 29, 2024 35.20 35.35 34.10 34.10 34.10 2,330,000
Mar 28, 2024 33.80 35.50 33.70 34.85 34.85 4,721,782
Mar 27, 2024 32.60 33.90 32.30 33.60 33.60 1,569,954
Mar 26, 2024 33.50 33.50 32.50 32.60 32.60 1,217,248
Mar 25, 2024 33.80 33.85 33.30 33.35 33.35 1,057,273
Mar 22, 2024 32.70 34.25 32.50 33.80 33.80 2,367,699
Mar 21, 2024 32.20 32.70 32.15 32.70 32.70 926,226
Mar 20, 2024 32.75 32.75 32.10 32.10 32.10 1,263,077
Mar 19, 2024 32.80 32.80 32.50 32.60 32.60 780,084
Mar 18, 2024 33.30 33.30 32.55 32.85 32.85 700,327
Mar 15, 2024 33.10 33.75 32.90 33.05 33.05 1,085,238
Mar 14, 2024 33.80 33.80 32.75 32.80 32.80 826,470
Mar 13, 2024 34.55 34.60 33.05 33.60 33.60 1,668,053
Mar 12, 2024 32.65 34.70 32.35 34.35 34.35 3,080,103
Mar 11, 2024 32.45 33.10 32.30 32.65 32.65 1,221,626
Mar 8, 2024 33.10 33.40 32.20 32.40 32.40 1,081,085
Mar 7, 2024 34.00 34.00 33.00 33.10 33.10 1,368,051
Mar 6, 2024 34.30 35.40 34.10 34.20 34.20 1,047,541
Mar 5, 2024 34.60 34.95 34.10 34.30 34.30 1,505,938
Mar 4, 2024 33.10 35.40 32.70 35.00 35.00 3,308,665
Mar 1, 2024 32.40 33.00 32.40 32.70 32.70 562,981
Feb 29, 2024 32.35 32.65 32.20 32.40 32.40 653,034
Feb 27, 2024 33.50 33.50 32.65 32.70 32.70 806,908
Feb 26, 2024 33.85 34.15 33.40 33.50 33.50 737,221
Feb 23, 2024 33.35 34.35 33.10 33.85 33.85 1,297,511
Feb 22, 2024 33.30 33.55 33.20 33.35 33.35 433,546
Feb 21, 2024 33.45 33.50 33.20 33.25 33.25 463,676
Feb 20, 2024 34.00 34.00 33.30 33.40 33.40 539,566
Feb 19, 2024 33.80 34.10 33.75 33.90 33.90 602,063
Feb 16, 2024 33.00 33.90 32.65 33.70 33.70 901,125
Feb 15, 2024 31.95 33.05 31.70 32.90 32.90 1,093,155
Feb 5, 2024 33.20 33.20 32.30 32.50 32.50 813,481
Feb 2, 2024 33.20 33.85 33.15 33.20 33.20 1,082,058
Feb 1, 2024 33.20 33.30 32.90 33.05 33.05 1,210,076
Jan 31, 2024 33.60 33.60 33.20 33.30 33.30 988,219
Jan 30, 2024 34.10 34.10 33.55 33.60 33.60 876,193
Jan 29, 2024 34.35 34.50 33.65 34.05 34.05 1,479,188
Jan 26, 2024 35.20 35.20 34.30 34.35 34.35 2,213,353
Jan 25, 2024 35.50 35.50 35.05 35.20 35.20 924,646
Jan 24, 2024 35.80 36.00 35.30 35.40 35.40 1,134,210
Jan 23, 2024 35.30 35.80 35.25 35.80 35.80 783,684
Jan 22, 2024 35.60 35.60 35.15 35.25 35.25 949,597
Jan 19, 2024 35.50 35.80 35.25 35.35 35.35 585,319
Jan 18, 2024 35.60 35.90 35.25 35.50 35.50 342,921
Jan 17, 2024 35.80 35.95 35.25 35.35 35.35 722,326
Jan 16, 2024 35.90 36.30 35.60 36.00 36.00 862,742
Jan 15, 2024 35.50 35.85 35.40 35.80 35.80 682,016
Jan 12, 2024 35.65 35.70 35.15 35.50 35.50 515,410
Jan 11, 2024 35.30 35.80 35.25 35.60 35.60 645,440
Jan 10, 2024 36.25 36.25 35.35 35.55 35.55 1,301,721
Jan 9, 2024 36.35 36.90 36.15 36.20 36.20 704,594
Jan 8, 2024 36.90 36.95 36.40 36.40 36.40 750,389
Jan 5, 2024 36.70 36.95 36.65 36.90 36.90 628,424
Jan 4, 2024 37.45 37.45 36.65 36.65 36.65 1,156,115
Jan 3, 2024 37.90 37.90 37.40 37.40 37.40 655,299
Jan 2, 2024 37.50 38.15 37.25 37.90 37.90 1,091,498
Dec 29, 2023 37.70 37.70 37.20 37.50 37.50 527,202
Dec 28, 2023 38.00 38.00 37.25 37.40 37.40 1,632,707
Dec 27, 2023 37.60 38.75 37.25 38.35 38.35 2,208,142
Dec 26, 2023 36.60 37.50 36.60 37.40 37.40 1,131,011
Dec 25, 2023 36.80 36.80 36.30 36.55 36.55 873,302
Dec 22, 2023 36.35 37.00 36.30 36.55 36.55 1,310,333
Dec 21, 2023 36.80 36.80 36.30 36.30 36.30 2,265,146
Dec 20, 2023 37.10 37.25 36.80 36.90 36.90 3,859,903
Dec 19, 2023 37.20 37.75 37.20 37.55 37.55 841,694
Dec 18, 2023 38.15 38.15 37.20 37.20 37.20 1,513,666
Dec 15, 2023 38.75 38.80 37.80 37.90 37.90 2,538,049
Dec 14, 2023 39.00 39.55 38.70 38.75 38.75 1,754,825
Dec 13, 2023 38.80 39.80 38.60 39.20 39.20 1,559,370
Dec 12, 2023 39.60 40.00 38.90 38.90 38.90 2,868,629
Dec 11, 2023 40.95 40.95 39.70 39.80 39.80 4,754,643
Dec 8, 2023 41.90 43.00 41.00 41.65 41.65 11,024,058
Dec 7, 2023 38.85 41.40 38.85 41.40 41.40 12,533,578
Dec 6, 2023 37.90 38.40 37.30 37.65 37.65 1,687,306
Dec 5, 2023 37.50 37.90 36.90 37.90 37.90 1,005,054
Dec 4, 2023 37.00 38.40 37.00 37.45 37.45 1,191,907
Dec 1, 2023 37.50 37.50 36.90 37.00 37.00 946,256
Nov 30, 2023 37.95 37.95 37.30 37.30 37.30 722,651
Nov 29, 2023 36.80 37.80 36.80 37.50 37.50 1,374,185
Nov 28, 2023 36.70 36.85 36.40 36.70 36.70 634,847
Nov 27, 2023 36.75 37.15 36.75 36.75 36.75 680,001
Nov 24, 2023 36.55 36.65 36.30 36.50 36.50 865,147
Nov 23, 2023 37.50 37.50 36.70 36.80 36.80 1,446,278
Nov 22, 2023 36.90 37.54 36.80 37.05 37.05 1,063,772
Nov 21, 2023 38.19 38.23 37.20 37.20 37.20 2,918,689
Nov 20, 2023 35.66 37.99 35.56 37.99 37.99 3,833,812
Nov 17, 2023 35.42 35.61 35.12 35.42 35.42 1,071,810
Nov 16, 2023 35.42 35.96 35.12 35.91 35.91 937,758
Nov 15, 2023 35.61 35.61 34.82 34.92 34.92 1,042,840
Nov 14, 2023 34.87 35.71 34.87 35.22 35.22 374,471
Nov 13, 2023 35.22 36.21 35.17 35.17 35.17 496,166
Nov 10, 2023 35.66 35.66 35.02 35.07 35.07 572,714
Nov 9, 2023 35.96 35.96 35.17 35.66 35.66 478,633
Nov 8, 2023 36.31 36.45 35.96 35.96 35.96 462,598
Nov 7, 2023 36.06 36.40 35.71 36.21 36.21 671,614
Nov 6, 2023 35.32 35.91 35.32 35.66 35.66 771,247
Nov 3, 2023 35.17 35.46 35.12 35.12 35.12 369,973
Nov 2, 2023 35.12 35.56 34.92 35.07 35.07 402,343
Nov 1, 2023 35.37 35.56 34.82 34.87 34.87 770,073
Oct 31, 2023 36.55 36.80 35.37 35.37 35.37 1,098,295
Oct 30, 2023 35.37 36.31 35.22 36.31 36.31 798,020
Oct 27, 2023 34.92 35.51 34.92 35.07 35.07 221,882
Oct 26, 2023 35.22 35.27 34.97 34.97 34.97 306,085
Oct 25, 2023 35.56 35.91 35.56 35.61 35.61 355,822
Oct 24, 2023 35.46 35.61 34.82 35.51 35.51 540,809
Oct 23, 2023 35.02 36.80 35.02 35.32 35.32 638,386
Oct 20, 2023 35.22 35.22 34.72 35.02 35.02 550,720
Oct 19, 2023 35.12 35.27 34.67 35.22 35.22 722,325
Oct 18, 2023 35.86 36.11 35.42 35.42 35.42 631,802
Oct 17, 2023 36.31 36.50 35.81 35.86 35.86 645,259
Oct 16, 2023 36.80 36.80 36.16 36.21 36.21 603,089
Oct 13, 2023 37.39 37.39 36.65 36.80 36.80 851,841
Oct 12, 2023 37.25 37.74 37.25 37.39 37.39 564,052
Oct 11, 2023 38.09 38.09 37.10 37.20 37.20 1,337,434
Oct 6, 2023 38.58 38.58 37.94 37.99 37.99 917,709
Oct 5, 2023 39.22 39.57 38.58 38.58 38.58 1,068,883
Oct 4, 2023 39.08 39.57 38.78 38.93 38.93 1,306,263
Oct 3, 2023 39.72 39.72 38.43 38.83 38.83 1,756,237
Oct 2, 2023 37.15 40.07 37.15 39.77 39.77 2,420,010
Sep 28, 2023 37.59 37.59 37.20 37.20 37.20 304,791
Sep 27, 2023 37.59 37.59 37.15 37.25 37.25 347,224
Sep 26, 2023 38.63 38.63 37.64 37.64 37.64 443,753
Sep 25, 2023 38.98 39.03 38.09 38.19 38.19 525,232
Sep 22, 2023 38.09 38.78 37.69 38.48 38.48 358,048
Sep 21, 2023 38.58 39.03 38.28 38.28 38.28 535,444
Sep 20, 2023 39.37 39.37 38.38 38.58 38.58 558,798
Sep 19, 2023 39.27 39.32 38.83 39.08 39.08 831,785
Sep 18, 2023 38.58 39.57 38.33 38.73 38.73 887,861
Sep 15, 2023 38.58 40.56 38.38 39.08 39.08 3,185,152
Sep 14, 2023 36.80 38.19 36.80 37.94 37.94 1,282,501
Sep 13, 2023 35.81 36.26 35.61 36.26 36.26 756,998
Sep 12, 2023 35.32 36.01 35.27 35.46 35.46 722,109
Sep 11, 2023 36.65 36.65 35.17 35.32 35.32 1,827,833
Sep 8, 2023 37.84 37.84 37.34 37.39 37.39 817,061
Sep 7, 2023 38.68 38.68 37.69 37.79 37.79 1,163,010
Sep 6, 2023 39.08 39.08 38.48 38.68 38.68 648,027
Sep 5, 2023 38.78 38.93 38.53 38.73 38.73 493,297
Sep 4, 2023 38.88 38.88 38.38 38.43 38.43 466,510
Sep 1, 2023 38.78 38.88 38.38 38.68 38.68 640,276
Aug 31, 2023 38.88 38.88 38.28 38.63 38.63 532,721
Aug 30, 2023 38.93 38.93 38.19 38.58 38.58 783,218
Aug 29, 2023 38.28 38.38 38.04 38.19 38.19 501,626
Aug 28, 2023 39.57 39.57 38.14 38.14 38.14 811,893
Aug 25, 2023 38.78 39.17 38.28 38.78 38.78 770,899
Aug 24, 2023 38.83 40.51 38.58 39.47 39.47 1,719,767
Aug 23, 2023 37.84 38.28 37.79 37.99 37.99 585,684
Aug 22, 2023 39.08 39.08 37.69 37.79 37.79 960,590
Aug 21, 2023 38.93 39.37 38.09 38.83 38.83 862,433
Aug 18, 2023 39.08 39.08 37.69 37.94 37.94 774,080
Aug 17, 2023 37.74 38.83 37.54 38.68 38.68 826,555
Aug 16, 2023 38.19 38.28 37.49 37.59 37.59 1,250,033
Aug 15, 2023 38.88 39.57 38.58 38.88 38.88 663,030
Aug 14, 2023 41.00 41.00 38.58 38.83 38.83 1,201,230
Aug 11, 2023 41.20 41.30 40.86 41.10 41.10 539,799
Aug 10, 2023 42.14 42.14 41.05 41.20 41.20 1,431,684
Aug 9, 2023 43.03 43.33 42.54 42.54 42.54 384,419
Aug 8, 2023 44.02 44.02 42.83 42.83 42.83 422,290
Aug 7, 2023 43.63 43.63 43.08 43.23 43.23 619,827
Aug 4, 2023 43.53 43.82 43.33 43.58 43.58 375,789
Aug 2, 2023 44.52 44.52 43.53 43.53 43.53 667,498
Aug 1, 2023 43.97 45.31 43.97 44.52 44.52 557,234
Jul 31, 2023 43.58 45.56 43.53 44.12 44.12 1,208,635
Jul 28, 2023 43.82 43.97 43.33 43.48 43.48 730,424
Jul 27, 2023 44.12 44.12 43.18 43.58 43.58 1,145,432
Jul 26, 2023 45.26 45.36 44.12 44.12 44.12 663,771
Jul 25, 2023 45.41 45.41 44.52 45.11 45.11 696,933
Jul 24, 2023 44.81 45.46 44.32 44.86 44.86 751,688
Jul 21, 2023 44.96 45.31 44.32 44.81 44.81 894,227
Jul 20, 2023 44.52 45.90 44.02 45.31 45.31 1,023,450
Jul 19, 2023 45.21 45.41 44.02 44.22 44.22 1,393,421
Jul 18, 2023 47.78 47.78 44.91 45.01 45.01 3,750,265
Jul 17, 2023 46.30 49.46 46.30 47.53 47.53 7,748,743
Jul 14, 2023 41.15 45.16 41.15 45.16 45.16 4,385,157
Jul 13, 2023 42.14 42.49 40.96 41.05 41.05 1,417,576
Jul 12, 2023 43.03 43.03 42.04 42.04 42.04 1,353,076
Jul 11, 2023 42.79 44.02 42.79 42.93 42.93 577,184
Jul 10, 2023 43.03 43.03 42.64 42.64 42.64 722,157
Jul 7, 2023 43.68 43.82 42.88 43.03 43.03 926,076
Jul 6, 2023 43.77 44.47 43.68 43.68 43.68 901,184
Jul 5, 2023 43.73 44.02 43.68 43.73 43.73 763,476
Jul 4, 2023 44.12 44.22 43.73 43.82 43.82 853,851
Jul 3, 2023 44.27 44.32 43.68 44.02 44.02 1,117,121
Jun 30, 2023 44.52 44.62 44.12 44.17 44.17 474,909
Jun 29, 2023 44.57 45.31 44.42 44.42 44.42 730,206
Jun 28, 2023 45.31 45.41 44.42 44.42 44.42 884,932
Jun 27, 2023 43.87 45.70 43.87 44.86 44.86 1,613,362
Jun 26, 2023 44.32 44.47 43.87 43.87 43.87 712,653
Jun 21, 2023 44.02 44.67 44.02 44.47 44.47 964,222
Jun 20, 2023 44.12 44.12 43.82 43.92 43.92 496,338
Jun 19, 2023 44.52 44.52 43.82 43.92 43.92 1,334,282
Jun 16, 2023 44.67 45.01 44.07 44.52 44.52 984,033
Jun 15, 2023 45.36 45.36 44.22 44.47 44.47 2,828,948
Jun 14, 2023 46.00 46.45 45.31 45.36 45.36 1,483,318
Jun 13, 2023 46.50 46.69 45.90 46.00 46.00 1,749,498
Jun 12, 2023 45.60 46.99 45.21 46.50 46.50 2,207,039
Jun 9, 2023 45.46 45.70 45.06 45.31 45.31 623,303
Jun 8, 2023 45.65 45.85 44.96 45.01 45.01 920,283
Jun 7, 2023 45.26 46.25 45.01 45.56 45.56 948,019
Jun 6, 2023 45.85 46.30 45.21 45.21 45.21 1,073,898
Jun 5, 2023 46.25 46.45 45.85 46.05 46.05 810,150
Jun 2, 2023 46.50 46.54 45.51 45.85 45.85 1,194,282
Jun 1, 2023 45.95 46.45 45.56 46.30 46.30 935,797
May 31, 2023 45.75 45.85 45.41 45.51 45.51 753,397
May 30, 2023 46.00 46.00 45.26 45.26 45.26 635,595
May 29, 2023 44.91 45.65 44.86 45.65 45.65 1,371,159
May 26, 2023 45.95 45.95 44.52 44.86 44.86 1,057,741
May 25, 2023 45.60 45.65 44.86 45.46 45.46 1,335,024
May 24, 2023 46.59 46.59 43.58 46.15 46.15 3,320,308
May 23, 2023 47.29 48.28 46.74 48.08 48.08 2,689,544
May 22, 2023 45.80 47.29 45.75 47.29 47.29 1,255,015
May 19, 2023 46.40 46.40 45.60 45.65 45.65 819,569
May 18, 2023 47.19 47.24 45.90 46.00 46.00 1,411,928
May 17, 2023 46.50 46.94 46.30 46.94 46.94 817,354
May 16, 2023 46.99 46.99 46.25 46.35 46.35 875,878
May 15, 2023 48.03 48.37 46.54 46.59 46.59 1,148,245
May 12, 2023 46.99 48.08 46.50 48.08 48.08 952,989
May 11, 2023 48.18 48.18 45.60 47.29 47.29 1,586,309
May 10, 2023 48.18 48.18 47.44 47.73 47.73 828,733
May 9, 2023 48.37 48.47 47.39 48.18 48.18 2,140,104
May 8, 2023 48.08 49.41 47.39 48.92 48.92 2,909,449
May 5, 2023 47.68 48.77 47.04 47.98 47.98 3,007,011
May 4, 2023 45.11 48.97 44.42 47.98 47.98 4,594,483
May 3, 2023 46.10 46.50 45.06 45.11 45.11 1,642,506
May 2, 2023 47.29 47.44 45.90 46.05 46.05 2,074,492
Apr 28, 2023 45.60 47.48 45.51 46.94 46.94 3,761,256
Apr 27, 2023 43.28 46.30 42.74 45.41 45.41 3,256,532
Apr 26, 2023 44.71 44.86 42.24 43.63 43.63 2,854,960

Related Tickers

3062.TW CyberTAN Technology Inc.
21.40
+0.71%
 
3380.TW Alpha Networks Inc.
32.15
+0.63%
 
2419.TW Hitron Technologies Inc.
30.00
+0.33%
 
2485.TW Zinwell Corporation
19.75
-0.25%
 
2332.TW D-Link Corporation
17.70
+0.28%
 
3491.TWO Universal Microwave Technology, Inc.
197.50
+0.25%
 
3704.TW Zyxel Group Corporation
40.95
+0.24%
 
4906.TW Gemtek Technology Co., Ltd.
32.80
+0.92%
 
8011.TW Tai Tung Communication Co., Ltd.
21.95
+1.39%
 
2321.TW Tecom Co., Ltd.
18.05
+9.73%