MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 709.00 | 712.00 | 703.00 | 706.00 | 630.32 | 3,488,590 |
| 2023-08-04 | 710.00 | 711.00 | 699.00 | 706.00 | 630.32 | 6,732,210 |
| 2023-08-02 | 712.00 | 720.00 | 704.00 | 709.00 | 633.00 | 8,947,248 |
| 2023-08-01 | 700.00 | 715.00 | 695.00 | 713.00 | 636.57 | 13,914,572 |
| 2023-07-31 | 691.00 | 698.00 | 684.00 | 690.00 | 616.03 | 16,722,852 |
| 2023-07-28 | 660.00 | 666.00 | 655.00 | 658.00 | 587.46 | 4,178,929 |
| 2023-07-27 | 658.00 | 661.00 | 654.00 | 658.00 | 587.46 | 4,674,341 |
| 2023-07-26 | 665.00 | 670.00 | 654.00 | 655.00 | 584.79 | 6,972,659 |
| 2023-07-25 | 675.00 | 679.00 | 665.00 | 665.00 | 593.71 | 6,931,420 |
| 2023-07-24 | 679.00 | 690.00 | 673.00 | 675.00 | 602.64 | 7,400,747 |
| 2023-07-21 | 677.00 | 683.00 | 652.00 | 682.00 | 608.89 | 11,417,157 |
| 2023-07-20 | 697.00 | 697.00 | 689.00 | 692.00 | 617.82 | 2,484,977 |
| 2023-07-19 | 690.00 | 699.00 | 689.00 | 696.00 | 621.39 | 6,185,652 |
| 2023-07-18 | 680.00 | 686.00 | 678.00 | 683.00 | 609.78 | 4,684,651 |
| 2023-07-17 | 692.00 | 692.00 | 681.00 | 683.00 | 609.78 | 4,271,120 |
| 2023-07-14 | 686.00 | 698.00 | 685.00 | 692.00 | 617.82 | 6,044,895 |
| 2023-07-13 | 692.00 | 693.00 | 680.00 | 680.00 | 607.11 | 5,058,111 |
| 2023-07-12 | 689.00 | 689.00 | 680.00 | 685.00 | 611.57 | 3,890,508 |
| 2023-07-11 | 682.00 | 687.00 | 676.00 | 686.00 | 612.46 | 3,372,502 |
| 2023-07-10 | 680.00 | 686.00 | 673.00 | 673.00 | 600.86 | 5,647,752 |
| 2023-07-07 | 686.00 | 686.00 | 680.00 | 682.00 | 608.89 | 4,297,744 |
| 2023-07-06 | 692.00 | 699.00 | 688.00 | 690.00 | 616.03 | 4,200,756 |
| 2023-07-05 | 703.00 | 703.00 | 696.00 | 697.00 | 622.28 | 3,610,090 |
| 2023-07-04 | 696.00 | 702.00 | 691.00 | 700.00 | 624.96 | 3,753,123 |
| 2023-07-03 | 692.00 | 698.00 | 690.00 | 691.00 | 616.93 | 2,906,690 |
| 2023-06-30 | 692.00 | 692.00 | 686.00 | 688.00 | 614.25 | 4,338,115 |
| 2023-06-29 | 704.00 | 705.00 | 695.00 | 696.00 | 621.39 | 4,275,815 |
| 2023-06-28 | 692.00 | 697.00 | 685.00 | 695.00 | 620.50 | 4,150,494 |
| 2023-06-27 | 680.00 | 688.00 | 680.00 | 681.00 | 608.00 | 4,553,912 |
| 2023-06-26 | 688.00 | 690.00 | 685.00 | 685.00 | 611.57 | 4,552,895 |
| 2023-06-21 | 689.00 | 696.00 | 683.00 | 693.00 | 618.71 | 11,451,567 |
| 2023-06-20 | 708.00 | 725.00 | 691.00 | 691.00 | 616.93 | 24,572,675 |
| 2023-06-19 | 769.00 | 793.00 | 764.00 | 785.00 | 632.99 | 19,694,676 |
| 2023-06-16 | 760.00 | 765.00 | 751.00 | 751.00 | 605.58 | 10,097,247 |
| 2023-06-15 | 777.00 | 779.00 | 765.00 | 766.00 | 617.67 | 7,917,545 |
| 2023-06-14 | 781.00 | 782.00 | 776.00 | 780.00 | 628.96 | 5,287,535 |
| 2023-06-13 | 770.00 | 782.00 | 768.00 | 779.00 | 628.15 | 7,182,494 |
| 2023-06-12 | 769.00 | 769.00 | 763.00 | 767.00 | 618.48 | 3,852,674 |
| 2023-06-09 | 768.00 | 770.00 | 761.00 | 764.00 | 616.06 | 4,570,550 |
| 2023-06-08 | 770.00 | 775.00 | 763.00 | 768.00 | 619.28 | 7,246,478 |
| 2023-06-07 | 759.00 | 769.00 | 756.00 | 768.00 | 619.28 | 5,292,636 |
| 2023-06-06 | 760.00 | 764.00 | 752.00 | 757.00 | 610.41 | 4,171,308 |
| 2023-06-05 | 757.00 | 767.00 | 757.00 | 759.00 | 612.03 | 5,242,068 |
| 2023-06-02 | 754.00 | 762.00 | 750.00 | 751.00 | 605.58 | 6,399,171 |
| 2023-06-01 | 755.00 | 761.00 | 748.00 | 748.00 | 603.16 | 6,202,943 |
| 2023-05-31 | 757.00 | 767.00 | 748.00 | 759.00 | 612.03 | 12,027,736 |
| 2023-05-30 | 759.00 | 773.00 | 757.00 | 763.00 | 615.25 | 16,298,604 |
| 2023-05-29 | 755.00 | 758.00 | 738.00 | 738.00 | 595.09 | 10,036,727 |
| 2023-05-26 | 708.00 | 737.00 | 708.00 | 730.00 | 588.64 | 10,749,900 |
| 2023-05-25 | 708.00 | 718.00 | 706.00 | 708.00 | 570.90 | 4,666,860 |
| 2023-05-24 | 713.00 | 713.00 | 701.00 | 711.00 | 573.32 | 5,640,355 |
| 2023-05-23 | 710.00 | 722.00 | 708.00 | 716.00 | 577.35 | 5,240,558 |
| 2023-05-22 | 702.00 | 709.00 | 701.00 | 705.00 | 568.48 | 4,440,987 |
| 2023-05-19 | 691.00 | 698.00 | 690.00 | 698.00 | 562.84 | 4,968,629 |
| 2023-05-18 | 690.00 | 694.00 | 685.00 | 689.00 | 555.58 | 4,371,571 |
| 2023-05-17 | 680.00 | 689.00 | 677.00 | 685.00 | 552.36 | 7,787,494 |
| 2023-05-16 | 688.00 | 688.00 | 680.00 | 680.00 | 548.32 | 3,763,602 |
| 2023-05-15 | 676.00 | 682.00 | 673.00 | 680.00 | 548.32 | 3,589,435 |
| 2023-05-12 | 673.00 | 676.00 | 661.00 | 673.00 | 542.68 | 5,100,737 |
| 2023-05-11 | 666.00 | 674.00 | 664.00 | 668.00 | 538.65 | 3,130,043 |
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.