MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 739.00 | 739.00 | 716.00 | 717.00 | 578.16 | 7,083,578 |
| 2023-02-06 | 745.00 | 749.00 | 730.00 | 731.00 | 589.45 | 7,504,061 |
| 2023-02-03 | 742.00 | 753.00 | 741.00 | 751.00 | 605.58 | 6,331,833 |
| 2023-02-02 | 747.00 | 753.00 | 737.00 | 747.00 | 602.35 | 11,004,915 |
| 2023-02-01 | 724.00 | 728.00 | 718.00 | 724.00 | 583.80 | 5,742,796 |
| 2023-01-31 | 734.00 | 752.00 | 716.00 | 718.00 | 578.97 | 10,849,696 |
| 2023-01-30 | 734.00 | 739.00 | 709.00 | 739.00 | 595.90 | 14,092,868 |
| 2023-01-17 | 706.00 | 709.00 | 693.00 | 693.00 | 558.81 | 4,423,459 |
| 2023-01-16 | 707.00 | 712.00 | 701.00 | 704.00 | 567.68 | 4,831,796 |
| 2023-01-13 | 722.00 | 726.00 | 691.00 | 694.00 | 559.61 | 6,607,197 |
| 2023-01-12 | 710.00 | 720.00 | 708.00 | 715.00 | 576.55 | 6,154,916 |
| 2023-01-11 | 700.00 | 707.00 | 694.00 | 707.00 | 570.10 | 6,807,896 |
| 2023-01-10 | 684.00 | 696.00 | 681.00 | 694.00 | 559.61 | 8,579,851 |
| 2023-01-09 | 671.00 | 675.00 | 665.00 | 675.00 | 544.29 | 6,953,372 |
| 2023-01-06 | 634.00 | 660.00 | 634.00 | 660.00 | 532.20 | 6,890,898 |
| 2023-01-05 | 638.00 | 641.00 | 625.00 | 631.00 | 508.81 | 5,231,120 |
| 2023-01-04 | 639.00 | 644.00 | 635.00 | 636.00 | 512.84 | 2,734,185 |
| 2023-01-03 | 623.00 | 645.00 | 621.00 | 644.00 | 519.30 | 4,451,795 |
| 2022-12-30 | 635.00 | 640.00 | 625.00 | 625.00 | 503.97 | 2,332,797 |
| 2022-12-29 | 630.00 | 631.00 | 623.00 | 629.00 | 507.20 | 3,623,909 |
| 2022-12-28 | 649.00 | 649.00 | 621.00 | 638.00 | 514.46 | 8,725,713 |
| 2022-12-27 | 654.00 | 664.00 | 653.00 | 656.00 | 528.97 | 1,927,473 |
| 2022-12-26 | 661.00 | 661.00 | 651.00 | 651.00 | 524.94 | 1,464,464 |
| 2022-12-23 | 651.00 | 661.00 | 648.00 | 660.00 | 532.20 | 2,381,097 |
| 2022-12-22 | 665.00 | 668.00 | 661.00 | 661.00 | 533.00 | 4,043,075 |
| 2022-12-21 | 649.00 | 661.00 | 646.00 | 654.00 | 527.36 | 4,667,715 |
| 2022-12-20 | 650.00 | 660.00 | 646.00 | 646.00 | 520.91 | 5,800,713 |
| 2022-12-19 | 650.00 | 662.00 | 650.00 | 656.00 | 528.97 | 6,529,791 |
| 2022-12-16 | 653.00 | 665.00 | 651.00 | 660.00 | 532.20 | 12,668,262 |
| 2022-12-15 | 703.00 | 706.00 | 681.00 | 681.00 | 549.13 | 13,507,515 |
| 2022-12-14 | 717.00 | 724.00 | 714.00 | 718.00 | 578.97 | 4,944,047 |
| 2022-12-13 | 717.00 | 722.00 | 708.00 | 709.00 | 571.71 | 5,634,859 |
| 2022-12-12 | 715.00 | 716.00 | 705.00 | 712.00 | 574.13 | 4,940,725 |
| 2022-12-09 | 714.00 | 729.00 | 711.00 | 729.00 | 587.84 | 4,352,527 |
| 2022-12-08 | 724.00 | 725.00 | 705.00 | 705.00 | 568.48 | 4,093,975 |
| 2022-12-07 | 717.00 | 728.00 | 713.00 | 716.00 | 577.35 | 5,243,678 |
| 2022-12-06 | 739.00 | 744.00 | 720.00 | 725.00 | 584.61 | 4,949,511 |
| 2022-12-05 | 739.00 | 755.00 | 739.00 | 739.00 | 595.90 | 4,458,434 |
| 2022-12-02 | 730.00 | 748.00 | 730.00 | 739.00 | 595.90 | 4,024,014 |
| 2022-12-01 | 750.00 | 756.00 | 738.00 | 741.00 | 597.51 | 6,799,631 |
| 2022-11-30 | 714.00 | 738.00 | 711.00 | 733.00 | 591.06 | 9,170,864 |
| 2022-11-29 | 695.00 | 718.00 | 695.00 | 713.00 | 574.93 | 5,090,965 |
| 2022-11-28 | 703.00 | 719.00 | 703.00 | 703.00 | 566.87 | 5,409,513 |
| 2022-11-25 | 729.00 | 736.00 | 723.00 | 727.00 | 586.22 | 5,668,842 |
| 2022-11-24 | 715.00 | 736.00 | 711.00 | 728.00 | 587.03 | 7,357,285 |
| 2022-11-23 | 722.00 | 722.00 | 705.00 | 705.00 | 568.48 | 3,108,090 |
| 2022-11-22 | 707.00 | 715.00 | 703.00 | 713.00 | 574.93 | 6,221,790 |
| 2022-11-21 | 716.00 | 722.00 | 709.00 | 720.00 | 580.58 | 4,344,910 |
| 2022-11-18 | 732.00 | 742.00 | 716.00 | 722.00 | 582.19 | 5,407,566 |
| 2022-11-17 | 740.00 | 740.00 | 716.00 | 725.00 | 584.61 | 6,790,953 |
| 2022-11-16 | 732.00 | 738.00 | 719.00 | 729.00 | 587.84 | 9,978,727 |
| 2022-11-15 | 704.00 | 735.00 | 700.00 | 722.00 | 582.19 | 13,610,403 |
| 2022-11-14 | 705.00 | 710.00 | 694.00 | 697.00 | 562.03 | 9,563,892 |
| 2022-11-11 | 698.00 | 700.00 | 680.00 | 700.00 | 564.45 | 15,760,682 |
| 2022-11-10 | 648.00 | 660.00 | 641.00 | 660.00 | 532.20 | 7,154,267 |
| 2022-11-09 | 628.00 | 656.00 | 626.00 | 650.00 | 524.13 | 12,019,117 |
| 2022-11-08 | 632.00 | 632.00 | 616.00 | 620.00 | 499.94 | 7,837,433 |
| 2022-11-07 | 608.00 | 623.00 | 601.00 | 620.00 | 499.94 | 8,093,011 |
| 2022-11-04 | 600.00 | 600.00 | 586.00 | 597.00 | 481.40 | 4,370,544 |
| 2022-11-03 | 587.00 | 602.00 | 587.00 | 600.00 | 483.82 | 6,358,739 |
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.