MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 863.00 | 877.00 | 855.00 | 868.00 | 774.95 | 9,692,237 |
| 2023-11-01 | 854.00 | 856.00 | 832.00 | 846.00 | 755.31 | 6,856,015 |
| 2023-10-31 | 860.00 | 861.00 | 834.00 | 842.00 | 751.74 | 10,786,996 |
| 2023-10-30 | 819.00 | 864.00 | 818.00 | 857.00 | 765.13 | 16,172,619 |
| 2023-10-27 | 824.00 | 824.00 | 800.00 | 801.00 | 715.14 | 6,956,960 |
| 2023-10-26 | 815.00 | 817.00 | 811.00 | 817.00 | 729.42 | 5,446,904 |
| 2023-10-25 | 818.00 | 832.00 | 816.00 | 822.00 | 733.88 | 6,474,280 |
| 2023-10-24 | 821.00 | 823.00 | 804.00 | 816.00 | 728.53 | 5,036,466 |
| 2023-10-23 | 825.00 | 829.00 | 816.00 | 821.00 | 732.99 | 5,304,563 |
| 2023-10-20 | 831.00 | 837.00 | 812.00 | 828.00 | 739.24 | 8,501,964 |
| 2023-10-19 | 811.00 | 838.00 | 811.00 | 830.00 | 741.03 | 7,509,749 |
| 2023-10-18 | 800.00 | 822.00 | 800.00 | 813.00 | 725.85 | 7,594,780 |
| 2023-10-17 | 845.00 | 854.00 | 820.00 | 825.00 | 736.56 | 8,242,227 |
| 2023-10-16 | 838.00 | 849.00 | 832.00 | 840.00 | 749.95 | 5,765,614 |
| 2023-10-13 | 820.00 | 842.00 | 818.00 | 842.00 | 751.74 | 9,828,945 |
| 2023-10-12 | 817.00 | 819.00 | 805.00 | 815.00 | 727.63 | 6,769,337 |
| 2023-10-11 | 790.00 | 816.00 | 790.00 | 814.00 | 726.74 | 12,439,451 |
| 2023-10-06 | 790.00 | 790.00 | 781.00 | 786.00 | 701.74 | 2,927,223 |
| 2023-10-05 | 783.00 | 786.00 | 776.00 | 786.00 | 701.74 | 5,604,602 |
| 2023-10-04 | 771.00 | 783.00 | 764.00 | 780.00 | 696.39 | 7,599,174 |
| 2023-10-03 | 767.00 | 784.00 | 766.00 | 772.00 | 689.24 | 10,288,796 |
| 2023-10-02 | 747.00 | 748.00 | 740.00 | 745.00 | 665.14 | 3,898,779 |
| 2023-09-28 | 739.00 | 741.00 | 730.00 | 735.00 | 656.21 | 3,769,234 |
| 2023-09-27 | 728.00 | 737.00 | 728.00 | 737.00 | 658.00 | 3,824,756 |
| 2023-09-26 | 748.00 | 755.00 | 736.00 | 737.00 | 658.00 | 3,845,914 |
| 2023-09-25 | 741.00 | 762.00 | 741.00 | 755.00 | 674.07 | 4,563,725 |
| 2023-09-22 | 735.00 | 748.00 | 728.00 | 746.00 | 666.03 | 7,559,485 |
| 2023-09-21 | 752.00 | 762.00 | 744.00 | 746.00 | 666.03 | 5,034,920 |
| 2023-09-20 | 765.00 | 766.00 | 751.00 | 759.00 | 677.64 | 5,042,205 |
| 2023-09-19 | 782.00 | 782.00 | 764.00 | 773.00 | 690.14 | 6,244,891 |
| 2023-09-18 | 751.00 | 792.00 | 750.00 | 782.00 | 698.17 | 11,994,826 |
| 2023-09-15 | 741.00 | 763.00 | 737.00 | 763.00 | 681.21 | 16,255,632 |
| 2023-09-14 | 735.00 | 735.00 | 725.00 | 733.00 | 654.42 | 5,527,046 |
| 2023-09-13 | 739.00 | 744.00 | 729.00 | 732.00 | 653.53 | 9,197,173 |
| 2023-09-12 | 710.00 | 729.00 | 709.00 | 728.00 | 649.96 | 6,513,877 |
| 2023-09-11 | 715.00 | 715.00 | 708.00 | 714.00 | 637.46 | 2,101,421 |
| 2023-09-08 | 705.00 | 710.00 | 701.00 | 709.00 | 633.00 | 4,421,983 |
| 2023-09-07 | 709.00 | 718.00 | 708.00 | 717.00 | 640.14 | 3,205,892 |
| 2023-09-06 | 721.00 | 722.00 | 712.00 | 712.00 | 635.68 | 3,074,614 |
| 2023-09-05 | 712.00 | 718.00 | 711.00 | 718.00 | 641.03 | 4,791,289 |
| 2023-09-04 | 713.00 | 713.00 | 705.00 | 711.00 | 634.78 | 2,380,158 |
| 2023-09-01 | 707.00 | 712.00 | 701.00 | 710.00 | 633.89 | 2,955,148 |
| 2023-08-31 | 705.00 | 714.00 | 704.00 | 705.00 | 629.43 | 5,761,753 |
| 2023-08-30 | 714.00 | 715.00 | 702.00 | 709.00 | 633.00 | 4,253,988 |
| 2023-08-29 | 714.00 | 716.00 | 702.00 | 710.00 | 633.89 | 5,186,169 |
| 2023-08-28 | 700.00 | 709.00 | 698.00 | 701.00 | 625.86 | 5,872,295 |
| 2023-08-25 | 692.00 | 695.00 | 687.00 | 694.00 | 619.61 | 5,624,927 |
| 2023-08-24 | 682.00 | 692.00 | 680.00 | 691.00 | 616.93 | 5,599,510 |
| 2023-08-23 | 672.00 | 676.00 | 670.00 | 671.00 | 599.07 | 2,048,921 |
| 2023-08-22 | 675.00 | 682.00 | 668.00 | 672.00 | 599.96 | 3,686,021 |
| 2023-08-21 | 678.00 | 679.00 | 667.00 | 669.00 | 597.29 | 2,683,227 |
| 2023-08-18 | 670.00 | 679.00 | 669.00 | 674.00 | 601.75 | 3,179,069 |
| 2023-08-17 | 680.00 | 681.00 | 673.00 | 674.00 | 601.75 | 4,594,977 |
| 2023-08-16 | 698.00 | 698.00 | 683.00 | 689.00 | 615.14 | 5,944,886 |
| 2023-08-15 | 682.00 | 684.00 | 676.00 | 678.00 | 605.32 | 2,734,494 |
| 2023-08-14 | 672.00 | 673.00 | 666.00 | 672.00 | 599.96 | 3,498,430 |
| 2023-08-11 | 688.00 | 689.00 | 675.00 | 679.00 | 606.21 | 4,857,156 |
| 2023-08-10 | 702.00 | 703.00 | 688.00 | 693.00 | 618.71 | 4,319,324 |
| 2023-08-09 | 689.00 | 702.00 | 686.00 | 701.00 | 625.86 | 3,176,525 |
| 2023-08-08 | 705.00 | 705.00 | 690.00 | 690.00 | 616.03 | 5,604,493 |
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.