MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 953.12 | 6,598,170 |
| 2024-05-02 | 990.00 | 1,020.00 | 982.00 | 1,000.00 | 916.46 | 5,401,225 |
| 2024-04-30 | 1,015.00 | 1,030.00 | 992.00 | 992.00 | 909.13 | 5,868,406 |
| 2024-04-29 | 1,055.00 | 1,055.00 | 1,005.00 | 1,015.00 | 930.21 | 7,963,720 |
| 2024-04-26 | 991.00 | 1,005.00 | 987.00 | 1,005.00 | 921.04 | 5,747,819 |
| 2024-04-25 | 996.00 | 1,005.00 | 976.00 | 981.00 | 899.05 | 6,053,259 |
| 2024-04-24 | 995.00 | 1,020.00 | 994.00 | 1,010.00 | 925.62 | 6,229,216 |
| 2024-04-23 | 989.00 | 989.00 | 970.00 | 972.00 | 890.80 | 5,846,136 |
| 2024-04-22 | 984.00 | 989.00 | 966.00 | 966.00 | 885.30 | 9,091,869 |
| 2024-04-19 | 1,020.00 | 1,030.00 | 970.00 | 993.00 | 910.04 | 15,661,098 |
| 2024-04-18 | 1,045.00 | 1,060.00 | 1,020.00 | 1,050.00 | 962.28 | 7,168,984 |
| 2024-04-17 | 1,065.00 | 1,075.00 | 1,045.00 | 1,050.00 | 962.28 | 7,727,084 |
| 2024-04-16 | 1,065.00 | 1,090.00 | 1,055.00 | 1,055.00 | 966.87 | 12,016,661 |
| 2024-04-15 | 1,160.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,017.27 | 9,187,015 |
| 2024-04-12 | 1,190.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,081.42 | 5,214,036 |
| 2024-04-11 | 1,205.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,099.75 | 6,271,331 |
| 2024-04-10 | 1,170.00 | 1,215.00 | 1,165.00 | 1,195.00 | 1,095.17 | 6,393,274 |
| 2024-04-09 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,063.09 | 3,322,521 |
| 2024-04-08 | 1,175.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,053.93 | 4,066,781 |
| 2024-04-03 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,063.09 | 4,100,953 |
| 2024-04-02 | 1,170.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,067.68 | 4,164,058 |
| 2024-04-01 | 1,190.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,063.09 | 5,359,025 |
| 2024-03-29 | 1,160.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,086.01 | 4,051,000 |
| 2024-03-28 | 1,160.00 | 1,180.00 | 1,135.00 | 1,160.00 | 1,063.09 | 6,926,740 |
| 2024-03-27 | 1,135.00 | 1,175.00 | 1,125.00 | 1,165.00 | 1,067.68 | 5,980,133 |
| 2024-03-26 | 1,140.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,035.60 | 6,534,083 |
| 2024-03-25 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,026.44 | 3,241,531 |
| 2024-03-22 | 1,140.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,031.02 | 5,827,756 |
| 2024-03-21 | 1,160.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,044.76 | 6,391,070 |
| 2024-03-20 | 1,145.00 | 1,175.00 | 1,120.00 | 1,130.00 | 1,035.60 | 6,032,629 |
| 2024-03-19 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,053.93 | 8,740,357 |
| 2024-03-18 | 1,135.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,072.26 | 5,901,035 |
| 2024-03-15 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,040.18 | 8,516,381 |
| 2024-03-14 | 1,220.00 | 1,230.00 | 1,140.00 | 1,150.00 | 1,053.93 | 12,529,434 |
| 2024-03-13 | 1,245.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,113.50 | 6,917,876 |
| 2024-03-12 | 1,200.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,113.50 | 5,088,394 |
| 2024-03-11 | 1,235.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,122.66 | 5,703,039 |
| 2024-03-08 | 1,260.00 | 1,275.00 | 1,195.00 | 1,230.00 | 1,127.25 | 16,121,484 |
| 2024-03-07 | 1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,127.25 | 15,008,514 |
| 2024-03-06 | 1,145.00 | 1,200.00 | 1,140.00 | 1,190.00 | 1,090.59 | 9,634,661 |
| 2024-03-05 | 1,150.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,058.51 | 8,416,339 |
| 2024-03-04 | 1,115.00 | 1,155.00 | 1,105.00 | 1,150.00 | 1,053.93 | 12,304,302 |
| 2024-03-01 | 1,165.00 | 1,165.00 | 1,095.00 | 1,105.00 | 1,012.69 | 12,066,326 |
| 2024-02-29 | 1,115.00 | 1,145.00 | 1,110.00 | 1,140.00 | 1,044.76 | 9,126,357 |
| 2024-02-27 | 1,125.00 | 1,160.00 | 1,105.00 | 1,115.00 | 1,021.85 | 17,137,848 |
| 2024-02-26 | 1,090.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,021.85 | 12,036,894 |
| 2024-02-23 | 1,035.00 | 1,100.00 | 1,010.00 | 1,100.00 | 1,008.11 | 23,431,414 |
| 2024-02-22 | 988.00 | 1,020.00 | 988.00 | 1,015.00 | 930.21 | 10,182,733 |
| 2024-02-21 | 972.00 | 986.00 | 972.00 | 981.00 | 899.05 | 5,334,177 |
| 2024-02-20 | 960.00 | 985.00 | 960.00 | 982.00 | 899.96 | 7,570,527 |
| 2024-02-19 | 973.00 | 973.00 | 951.00 | 963.00 | 882.55 | 4,193,442 |
| 2024-02-16 | 976.00 | 977.00 | 963.00 | 970.00 | 888.97 | 4,417,821 |
| 2024-02-15 | 983.00 | 983.00 | 951.00 | 972.00 | 890.80 | 11,678,406 |
| 2024-02-05 | 929.00 | 940.00 | 928.00 | 937.00 | 858.72 | 5,742,677 |
| 2024-02-02 | 931.00 | 936.00 | 926.00 | 936.00 | 857.81 | 7,360,212 |
| 2024-02-01 | 951.00 | 951.00 | 922.00 | 930.00 | 852.31 | 16,712,977 |
| 2024-01-31 | 976.00 | 977.00 | 958.00 | 966.00 | 885.30 | 9,080,284 |
| 2024-01-30 | 938.00 | 973.00 | 938.00 | 963.00 | 882.55 | 9,478,077 |
| 2024-01-29 | 945.00 | 945.00 | 926.00 | 938.00 | 859.64 | 7,026,602 |
| 2024-01-26 | 936.00 | 939.00 | 928.00 | 936.00 | 857.81 | 5,273,128 |
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.