MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 939.00 | 950.00 | 933.00 | 943.00 | 864.22 | 8,962,616 |
| 2024-01-24 | 916.00 | 936.00 | 915.00 | 936.00 | 857.81 | 7,798,880 |
| 2024-01-23 | 918.00 | 922.00 | 909.00 | 911.00 | 834.90 | 6,015,511 |
| 2024-01-22 | 928.00 | 943.00 | 920.00 | 922.00 | 844.98 | 9,381,596 |
| 2024-01-19 | 920.00 | 920.00 | 907.00 | 920.00 | 843.14 | 9,037,844 |
| 2024-01-18 | 884.00 | 897.00 | 884.00 | 897.00 | 822.06 | 6,754,372 |
| 2024-01-17 | 890.00 | 903.00 | 879.00 | 879.00 | 805.57 | 11,463,245 |
| 2024-01-16 | 915.00 | 917.00 | 895.00 | 895.00 | 820.23 | 10,182,511 |
| 2024-01-15 | 935.00 | 935.00 | 919.00 | 922.00 | 844.98 | 4,242,507 |
| 2024-01-12 | 920.00 | 929.00 | 916.00 | 926.00 | 848.64 | 4,733,940 |
| 2024-01-11 | 932.00 | 937.00 | 920.00 | 920.00 | 843.14 | 6,787,619 |
| 2024-01-10 | 935.00 | 935.00 | 922.00 | 924.00 | 846.81 | 4,252,336 |
| 2024-01-09 | 938.00 | 940.00 | 926.00 | 928.00 | 850.48 | 5,782,533 |
| 2024-01-08 | 930.00 | 936.00 | 918.00 | 920.00 | 843.14 | 5,553,064 |
| 2024-01-05 | 929.00 | 935.00 | 921.00 | 921.00 | 844.06 | 5,524,580 |
| 2024-01-04 | 940.00 | 947.00 | 922.00 | 928.00 | 850.48 | 8,449,251 |
| 2024-01-03 | 976.00 | 977.00 | 953.00 | 953.00 | 850.84 | 12,547,023 |
| 2024-01-02 | 1,010.00 | 1,015.00 | 980.00 | 981.00 | 875.84 | 10,009,034 |
| 2023-12-29 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 906.20 | 5,039,654 |
| 2023-12-28 | 1,045.00 | 1,055.00 | 1,025.00 | 1,025.00 | 915.12 | 5,447,955 |
| 2023-12-27 | 1,010.00 | 1,050.00 | 1,010.00 | 1,040.00 | 928.52 | 8,561,649 |
| 2023-12-26 | 999.00 | 1,005.00 | 995.00 | 1,000.00 | 892.80 | 3,241,620 |
| 2023-12-25 | 991.00 | 998.00 | 987.00 | 995.00 | 888.34 | 3,304,233 |
| 2023-12-22 | 980.00 | 990.00 | 979.00 | 990.00 | 883.88 | 3,285,155 |
| 2023-12-21 | 972.00 | 983.00 | 972.00 | 976.00 | 871.38 | 4,418,453 |
| 2023-12-20 | 993.00 | 995.00 | 983.00 | 983.00 | 877.63 | 6,393,160 |
| 2023-12-19 | 977.00 | 994.00 | 977.00 | 992.00 | 885.66 | 5,008,169 |
| 2023-12-18 | 995.00 | 997.00 | 981.00 | 989.00 | 882.98 | 4,783,607 |
| 2023-12-15 | 975.00 | 998.00 | 971.00 | 996.00 | 889.23 | 11,839,614 |
| 2023-12-14 | 961.00 | 969.00 | 953.00 | 966.00 | 862.45 | 6,610,988 |
| 2023-12-13 | 944.00 | 955.00 | 939.00 | 955.00 | 852.63 | 5,889,291 |
| 2023-12-12 | 950.00 | 950.00 | 935.00 | 939.00 | 838.34 | 4,510,280 |
| 2023-12-11 | 942.00 | 944.00 | 932.00 | 941.00 | 840.13 | 5,648,215 |
| 2023-12-08 | 941.00 | 946.00 | 937.00 | 943.00 | 841.91 | 4,934,438 |
| 2023-12-07 | 933.00 | 943.00 | 927.00 | 931.00 | 831.20 | 3,018,069 |
| 2023-12-06 | 925.00 | 933.00 | 925.00 | 927.00 | 827.63 | 3,093,275 |
| 2023-12-05 | 925.00 | 933.00 | 921.00 | 929.00 | 829.41 | 5,175,120 |
| 2023-12-04 | 945.00 | 946.00 | 930.00 | 933.00 | 832.99 | 5,071,102 |
| 2023-12-01 | 942.00 | 947.00 | 938.00 | 947.00 | 845.48 | 3,387,061 |
| 2023-11-30 | 949.00 | 953.00 | 939.00 | 945.00 | 843.70 | 7,275,320 |
| 2023-11-29 | 941.00 | 949.00 | 936.00 | 948.00 | 846.38 | 5,118,355 |
| 2023-11-28 | 929.00 | 942.00 | 925.00 | 942.00 | 841.02 | 5,645,888 |
| 2023-11-27 | 946.00 | 951.00 | 931.00 | 931.00 | 831.20 | 5,615,291 |
| 2023-11-24 | 935.00 | 950.00 | 932.00 | 945.00 | 843.70 | 4,498,302 |
| 2023-11-23 | 951.00 | 951.00 | 929.00 | 930.00 | 830.31 | 5,187,583 |
| 2023-11-22 | 928.00 | 942.00 | 925.00 | 942.00 | 841.02 | 6,417,661 |
| 2023-11-21 | 922.00 | 934.00 | 915.00 | 926.00 | 826.74 | 9,543,750 |
| 2023-11-20 | 920.00 | 924.00 | 904.00 | 912.00 | 814.24 | 6,970,538 |
| 2023-11-17 | 896.00 | 905.00 | 893.00 | 904.00 | 807.09 | 4,816,081 |
| 2023-11-16 | 914.00 | 914.00 | 891.00 | 893.00 | 797.27 | 7,645,459 |
| 2023-11-15 | 925.00 | 925.00 | 900.00 | 908.00 | 810.67 | 8,426,367 |
| 2023-11-14 | 916.00 | 917.00 | 902.00 | 905.00 | 807.99 | 4,757,053 |
| 2023-11-13 | 909.00 | 925.00 | 905.00 | 906.00 | 808.88 | 9,498,188 |
| 2023-11-10 | 900.00 | 904.00 | 884.00 | 884.00 | 789.24 | 7,551,994 |
| 2023-11-09 | 913.00 | 913.00 | 899.00 | 905.00 | 807.99 | 6,788,362 |
| 2023-11-08 | 898.00 | 916.00 | 895.00 | 914.00 | 816.02 | 9,312,449 |
| 2023-11-07 | 890.00 | 899.00 | 879.00 | 888.00 | 792.81 | 7,077,114 |
| 2023-11-06 | 879.00 | 890.00 | 873.00 | 882.00 | 787.45 | 7,264,020 |
| 2023-11-03 | 872.00 | 876.00 | 864.00 | 870.00 | 776.74 | 5,567,970 |
| 2023-11-02 | 863.00 | 877.00 | 855.00 | 868.00 | 774.95 | 9,692,237 |
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.