MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,142.81 | 7,379,704 |
| 2024-07-30 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,175.60 | 4,423,237 |
| 2024-07-29 | 1,265.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,161.55 | 5,100,068 |
| 2024-07-26 | 1,190.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,166.23 | 10,242,503 |
| 2024-07-23 | 1,255.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,194.33 | 6,430,338 |
| 2024-07-22 | 1,255.00 | 1,260.00 | 1,195.00 | 1,225.00 | 1,147.50 | 7,245,311 |
| 2024-07-19 | 1,260.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,180.28 | 5,871,057 |
| 2024-07-18 | 1,270.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,199.02 | 9,831,726 |
| 2024-07-17 | 1,335.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,241.17 | 5,978,911 |
| 2024-07-16 | 1,355.00 | 1,365.00 | 1,325.00 | 1,345.00 | 1,259.90 | 5,001,135 |
| 2024-07-15 | 1,370.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,269.27 | 3,536,752 |
| 2024-07-12 | 1,365.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,273.96 | 6,871,306 |
| 2024-07-11 | 1,435.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,330.16 | 5,250,273 |
| 2024-07-10 | 1,455.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,344.21 | 5,443,505 |
| 2024-07-09 | 1,450.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,367.63 | 9,654,123 |
| 2024-07-08 | 1,340.00 | 1,420.00 | 1,335.00 | 1,420.00 | 1,330.16 | 7,726,110 |
| 2024-07-05 | 1,380.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,264.59 | 6,406,820 |
| 2024-07-04 | 1,380.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,288.01 | 7,642,964 |
| 2024-07-03 | 1,430.00 | 1,430.00 | 1,390.00 | 1,405.00 | 1,287.63 | 6,361,645 |
| 2024-07-02 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,292.21 | 5,090,265 |
| 2024-07-01 | 1,405.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,296.79 | 5,023,006 |
| 2024-06-28 | 1,400.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,283.04 | 6,843,642 |
| 2024-06-27 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,278.46 | 4,724,876 |
| 2024-06-26 | 1,395.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,287.63 | 4,993,229 |
| 2024-06-25 | 1,370.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,269.30 | 9,382,535 |
| 2024-06-24 | 1,455.00 | 1,465.00 | 1,405.00 | 1,410.00 | 1,292.21 | 9,093,868 |
| 2024-06-21 | 1,470.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,365.53 | 10,724,486 |
| 2024-06-20 | 1,485.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,374.69 | 6,213,796 |
| 2024-06-19 | 1,425.00 | 1,485.00 | 1,420.00 | 1,485.00 | 1,360.94 | 11,552,021 |
| 2024-06-18 | 1,375.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,287.63 | 7,677,930 |
| 2024-06-17 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,264.72 | 4,297,102 |
| 2024-06-14 | 1,395.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,278.46 | 5,947,681 |
| 2024-06-13 | 1,340.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,269.30 | 13,075,007 |
| 2024-06-12 | 1,270.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,191.40 | 7,741,796 |
| 2024-06-11 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,163.90 | 5,557,895 |
| 2024-06-07 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,168.49 | 4,931,241 |
| 2024-06-06 | 1,255.00 | 1,300.00 | 1,235.00 | 1,290.00 | 1,182.23 | 9,895,619 |
| 2024-06-05 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,127.25 | 5,828,522 |
| 2024-06-04 | 1,260.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,136.41 | 6,985,162 |
| 2024-06-03 | 1,265.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,163.90 | 6,293,578 |
| 2024-05-31 | 1,315.00 | 1,315.00 | 1,225.00 | 1,235.00 | 1,131.83 | 14,212,589 |
| 2024-05-30 | 1,255.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,182.23 | 8,407,440 |
| 2024-05-29 | 1,310.00 | 1,315.00 | 1,275.00 | 1,290.00 | 1,182.23 | 7,857,214 |
| 2024-05-28 | 1,300.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,200.56 | 10,026,387 |
| 2024-05-27 | 1,250.00 | 1,310.00 | 1,235.00 | 1,285.00 | 1,177.65 | 14,370,057 |
| 2024-05-24 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,095.17 | 3,253,977 |
| 2024-05-23 | 1,195.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,104.33 | 6,200,782 |
| 2024-05-22 | 1,190.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,086.01 | 4,429,872 |
| 2024-05-21 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,076.84 | 3,369,008 |
| 2024-05-20 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,090.59 | 6,031,212 |
| 2024-05-17 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,067.68 | 6,360,397 |
| 2024-05-16 | 1,180.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,090.59 | 10,020,318 |
| 2024-05-15 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,058.51 | 5,522,444 |
| 2024-05-14 | 1,115.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,058.51 | 7,534,580 |
| 2024-05-13 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,021.85 | 4,025,166 |
| 2024-05-10 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,003.52 | 4,456,276 |
| 2024-05-09 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,003.52 | 7,792,270 |
| 2024-05-08 | 1,080.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,003.52 | 9,985,063 |
| 2024-05-07 | 1,050.00 | 1,055.00 | 1,035.00 | 1,045.00 | 957.70 | 3,178,782 |
| 2024-05-06 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 948.54 | 4,516,638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 24.5002 TWD |
| 2026-01-06 | 29.0000 TWD |
| 2025-07-03 | 25.0002 TWD |
| 2025-01-02 | 29.0000 TWD |
| 2024-07-04 | 30.4053 TWD |
| 2024-01-04 | 24.6000 TWD |
| 2023-06-20 | 76.0066 TWD |
| 2022-06-23 | 73.0011 TWD |
| 2021-07-06 | 37.0000 TWD |
| 2020-07-06 | 10.5009 TWD |
| 2019-07-08 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.