Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 2454.TW stock page

MediaTek Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,275.004,360.004,240.004,250.004,250.008,594,719
2026-10-154,195.004,295.004,145.004,165.004,165.0014,522,617
2026-10-144,525.004,600.004,475.004,475.004,475.006,611,995
2026-10-134,485.004,575.004,460.004,525.004,525.006,590,762
2026-10-124,615.004,660.004,545.004,625.004,625.006,371,450
2026-10-084,800.004,850.004,690.004,690.004,690.006,416,655
2026-10-074,920.004,940.004,835.004,835.004,835.005,659,059
2026-10-065,080.005,085.004,915.004,920.004,920.008,284,182
2026-10-054,980.005,165.004,980.005,165.005,165.006,769,561
2026-10-024,950.004,970.004,880.004,950.004,950.003,845,306
2026-10-014,875.004,980.004,875.004,980.004,980.003,873,437
2026-09-305,010.005,100.004,920.004,920.004,920.007,582,617
2026-09-295,150.005,195.004,890.004,910.004,910.0011,051,455
2026-09-245,105.005,360.005,105.005,285.005,285.007,157,018
2026-09-235,220.005,265.005,140.005,185.005,185.005,917,267
2026-09-225,280.005,480.005,150.005,180.005,180.0010,551,036
2026-09-214,800.005,035.004,780.005,010.005,010.009,541,537
2026-09-184,600.004,735.004,545.004,710.004,710.009,019,674
2026-09-174,565.004,700.004,500.004,500.004,500.005,950,806
2026-09-164,435.004,625.004,435.004,530.004,530.005,895,568
2026-09-154,505.004,575.004,430.004,430.004,430.005,699,080
2026-09-144,475.004,650.004,435.004,560.004,560.005,643,359
2026-09-114,635.004,655.004,535.004,585.004,585.006,841,032
2026-09-104,560.004,730.004,520.004,720.004,720.006,090,137
2026-09-094,780.004,780.004,625.004,625.004,625.004,731,174
2026-09-084,800.004,830.004,685.004,710.004,710.005,860,895
2026-09-074,500.004,855.004,485.004,760.004,760.0014,602,382
2026-09-044,435.004,490.004,340.004,415.004,415.008,321,196
2026-09-034,400.004,420.004,290.004,340.004,340.008,318,790
2026-09-024,450.004,565.004,230.004,275.004,275.0021,619,969
2026-09-014,315.004,315.004,315.004,315.004,315.002,565,821
2026-08-313,885.003,945.003,820.003,925.003,925.006,705,834
2026-08-283,935.004,000.003,925.003,985.003,985.004,191,553
2026-08-274,005.004,005.003,865.003,865.003,865.005,075,512
2026-08-263,730.003,965.003,710.003,945.003,945.007,501,023
2026-08-253,725.003,735.003,655.003,735.003,735.004,627,253
2026-08-243,820.003,825.003,745.003,765.003,765.003,012,343
2026-08-213,725.003,810.003,695.003,790.003,790.005,657,747
2026-08-203,820.003,870.003,675.003,700.003,700.0011,172,306
2026-08-193,750.003,910.003,750.003,845.003,845.006,190,962
2026-08-184,020.004,050.003,885.003,885.003,885.008,388,357
2026-08-174,205.004,225.004,025.004,050.004,050.009,834,763
2026-08-144,400.004,400.004,205.004,210.004,210.009,711,256
2026-08-134,130.004,295.004,115.004,225.004,225.0010,528,897
2026-08-123,950.004,030.003,950.004,015.004,015.005,518,694
2026-08-113,900.004,050.003,810.004,020.004,020.007,059,155
2026-08-103,920.003,995.003,915.003,960.003,960.005,520,852
2026-08-073,990.004,010.003,825.003,900.003,900.006,122,456
2026-08-064,100.004,100.003,905.003,920.003,920.006,750,437
2026-08-054,095.004,125.003,980.004,000.004,000.0011,200,917
2026-08-044,095.004,095.003,800.003,865.003,865.0015,985,914
2026-08-033,910.003,910.003,780.003,910.003,910.006,559,473
2026-07-313,555.003,555.003,555.003,555.003,555.002,827,677
2026-07-303,145.003,410.003,060.003,235.003,235.0013,498,456
2026-07-293,315.003,335.002,990.003,150.003,150.0014,988,381
2026-07-283,425.003,460.003,315.003,315.003,315.0010,269,157
2026-07-273,655.003,710.003,525.003,680.003,680.008,434,819
2026-07-243,805.004,010.003,750.003,750.003,750.008,402,604
2026-07-233,950.004,050.003,850.003,875.003,875.007,792,039
2026-07-224,000.004,000.003,830.003,850.003,850.0013,032,635
Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0724.5002 TWD
2026-01-0629.0000 TWD
2025-07-0325.0002 TWD
2025-01-0229.0000 TWD
2024-07-0430.4053 TWD
2024-01-0424.6000 TWD
2023-06-2076.0066 TWD
2022-06-2373.0011 TWD
2021-07-0637.0000 TWD
2020-07-0610.5009 TWD
2019-07-089.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.