MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 677.00 | 677.00 | 666.00 | 668.00 | 538.65 | 3,766,277 |
| 2023-05-09 | 681.00 | 681.00 | 674.00 | 677.00 | 545.90 | 2,163,899 |
| 2023-05-08 | 681.00 | 684.00 | 674.00 | 675.00 | 544.29 | 2,957,572 |
| 2023-05-05 | 675.00 | 678.00 | 672.00 | 675.00 | 544.29 | 3,164,748 |
| 2023-05-04 | 674.00 | 674.00 | 666.00 | 668.00 | 538.65 | 5,568,985 |
| 2023-05-03 | 674.00 | 680.00 | 668.00 | 680.00 | 548.32 | 6,487,920 |
| 2023-05-02 | 654.00 | 673.00 | 654.00 | 671.00 | 541.07 | 6,341,076 |
| 2023-04-28 | 668.00 | 674.00 | 663.00 | 665.00 | 536.23 | 6,381,645 |
| 2023-04-27 | 654.00 | 667.00 | 653.00 | 662.00 | 533.81 | 4,627,385 |
| 2023-04-26 | 641.00 | 652.00 | 638.00 | 649.00 | 523.33 | 7,111,965 |
| 2023-04-25 | 678.00 | 678.00 | 650.00 | 650.00 | 524.13 | 8,340,199 |
| 2023-04-24 | 663.00 | 681.00 | 663.00 | 676.00 | 545.10 | 4,674,121 |
| 2023-04-21 | 676.00 | 679.00 | 665.00 | 665.00 | 536.23 | 5,084,036 |
| 2023-04-20 | 661.00 | 684.00 | 661.00 | 673.00 | 542.68 | 9,881,462 |
| 2023-04-19 | 682.00 | 685.00 | 675.00 | 675.00 | 544.29 | 10,748,670 |
| 2023-04-18 | 702.00 | 703.00 | 685.00 | 688.00 | 554.77 | 13,970,100 |
| 2023-04-17 | 705.00 | 710.00 | 694.00 | 709.00 | 571.71 | 14,011,693 |
| 2023-04-14 | 754.00 | 758.00 | 746.00 | 748.00 | 603.16 | 4,358,117 |
| 2023-04-13 | 759.00 | 760.00 | 749.00 | 750.00 | 604.77 | 5,072,055 |
| 2023-04-12 | 756.00 | 760.00 | 752.00 | 758.00 | 611.22 | 3,537,841 |
| 2023-04-11 | 743.00 | 759.00 | 743.00 | 756.00 | 609.61 | 4,506,545 |
| 2023-04-10 | 748.00 | 750.00 | 739.00 | 742.00 | 598.32 | 5,720,960 |
| 2023-04-07 | 749.00 | 752.00 | 743.00 | 749.00 | 603.96 | 4,322,843 |
| 2023-04-06 | 774.00 | 777.00 | 751.00 | 753.00 | 607.19 | 8,692,104 |
| 2023-03-31 | 778.00 | 789.00 | 778.00 | 787.00 | 634.60 | 4,356,288 |
| 2023-03-30 | 780.00 | 783.00 | 775.00 | 778.00 | 627.35 | 2,970,689 |
| 2023-03-29 | 774.00 | 775.00 | 765.00 | 773.00 | 623.32 | 2,913,723 |
| 2023-03-28 | 775.00 | 780.00 | 766.00 | 766.00 | 617.67 | 3,940,649 |
| 2023-03-27 | 789.00 | 790.00 | 779.00 | 780.00 | 628.96 | 3,000,386 |
| 2023-03-24 | 790.00 | 794.00 | 785.00 | 790.00 | 637.02 | 4,299,481 |
| 2023-03-23 | 780.00 | 794.00 | 778.00 | 793.00 | 639.44 | 4,688,952 |
| 2023-03-22 | 777.00 | 785.00 | 776.00 | 781.00 | 629.77 | 5,008,621 |
| 2023-03-21 | 776.00 | 779.00 | 763.00 | 771.00 | 621.70 | 5,224,780 |
| 2023-03-20 | 773.00 | 780.00 | 768.00 | 770.00 | 620.90 | 5,239,975 |
| 2023-03-17 | 770.00 | 777.00 | 766.00 | 773.00 | 623.32 | 6,673,769 |
| 2023-03-16 | 751.00 | 765.00 | 748.00 | 756.00 | 609.61 | 5,857,200 |
| 2023-03-15 | 766.00 | 773.00 | 757.00 | 758.00 | 611.22 | 5,204,405 |
| 2023-03-14 | 749.00 | 768.00 | 749.00 | 761.00 | 613.64 | 4,970,598 |
| 2023-03-13 | 756.00 | 764.00 | 743.00 | 764.00 | 616.06 | 4,934,528 |
| 2023-03-10 | 759.00 | 761.00 | 753.00 | 756.00 | 609.61 | 5,780,275 |
| 2023-03-09 | 769.00 | 775.00 | 767.00 | 767.00 | 618.48 | 5,235,081 |
| 2023-03-08 | 782.00 | 784.00 | 765.00 | 768.00 | 619.28 | 8,327,224 |
| 2023-03-07 | 789.00 | 790.00 | 783.00 | 788.00 | 635.41 | 5,137,242 |
| 2023-03-06 | 785.00 | 795.00 | 777.00 | 784.00 | 632.19 | 7,426,468 |
| 2023-03-03 | 778.00 | 789.00 | 771.00 | 775.00 | 624.93 | 6,400,777 |
| 2023-03-02 | 790.00 | 790.00 | 773.00 | 775.00 | 624.93 | 9,407,400 |
| 2023-03-01 | 737.00 | 795.00 | 731.00 | 791.00 | 637.83 | 15,610,514 |
| 2023-02-24 | 751.00 | 752.00 | 723.00 | 723.00 | 583.00 | 8,014,012 |
| 2023-02-23 | 724.00 | 745.00 | 722.00 | 745.00 | 600.74 | 7,415,265 |
| 2023-02-22 | 718.00 | 722.00 | 713.00 | 713.00 | 574.93 | 4,226,425 |
| 2023-02-21 | 728.00 | 734.00 | 724.00 | 725.00 | 584.61 | 2,680,312 |
| 2023-02-20 | 725.00 | 732.00 | 719.00 | 726.00 | 585.42 | 2,557,688 |
| 2023-02-17 | 708.00 | 723.00 | 707.00 | 723.00 | 583.00 | 3,496,855 |
| 2023-02-16 | 716.00 | 718.00 | 706.00 | 711.00 | 573.32 | 5,055,383 |
| 2023-02-15 | 730.00 | 730.00 | 708.00 | 710.00 | 572.51 | 6,560,069 |
| 2023-02-14 | 737.00 | 742.00 | 731.00 | 732.00 | 590.25 | 3,253,855 |
| 2023-02-13 | 735.00 | 737.00 | 726.00 | 731.00 | 589.45 | 4,083,761 |
| 2023-02-10 | 749.00 | 749.00 | 739.00 | 740.00 | 596.71 | 3,178,891 |
| 2023-02-09 | 740.00 | 749.00 | 736.00 | 749.00 | 603.96 | 3,943,535 |
| 2023-02-08 | 726.00 | 747.00 | 725.00 | 744.00 | 599.93 | 7,726,469 |
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.