MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 713.00 | 720.00 | 706.00 | 709.00 | 571.71 | 5,059,785 |
| 2022-08-05 | 700.00 | 717.00 | 698.00 | 717.00 | 578.16 | 6,982,355 |
| 2022-08-04 | 689.00 | 692.00 | 680.00 | 684.00 | 551.55 | 3,455,237 |
| 2022-08-03 | 685.00 | 689.00 | 678.00 | 686.00 | 553.16 | 3,556,948 |
| 2022-08-02 | 679.00 | 690.00 | 672.00 | 683.00 | 550.74 | 6,108,080 |
| 2022-08-01 | 684.00 | 696.00 | 674.00 | 694.00 | 559.61 | 6,377,879 |
| 2022-07-29 | 690.00 | 702.00 | 676.00 | 683.00 | 550.74 | 6,916,095 |
| 2022-07-28 | 693.00 | 693.00 | 678.00 | 682.00 | 549.94 | 4,665,061 |
| 2022-07-27 | 661.00 | 677.00 | 660.00 | 677.00 | 545.90 | 6,598,262 |
| 2022-07-26 | 679.00 | 696.00 | 675.00 | 681.00 | 549.13 | 5,330,274 |
| 2022-07-25 | 695.00 | 698.00 | 687.00 | 688.00 | 554.77 | 5,931,222 |
| 2022-07-22 | 718.00 | 721.00 | 701.00 | 705.00 | 568.48 | 8,280,121 |
| 2022-07-21 | 681.00 | 716.00 | 678.00 | 716.00 | 577.35 | 11,439,799 |
| 2022-07-20 | 680.00 | 687.00 | 667.00 | 671.00 | 541.07 | 8,066,906 |
| 2022-07-19 | 658.00 | 667.00 | 655.00 | 662.00 | 533.81 | 4,680,873 |
| 2022-07-18 | 652.00 | 673.00 | 650.00 | 661.00 | 533.00 | 7,836,261 |
| 2022-07-15 | 646.00 | 652.00 | 638.00 | 648.00 | 522.52 | 7,738,288 |
| 2022-07-14 | 629.00 | 652.00 | 625.00 | 646.00 | 520.91 | 5,473,704 |
| 2022-07-13 | 650.00 | 652.00 | 631.00 | 634.00 | 511.23 | 6,616,953 |
| 2022-07-12 | 628.00 | 629.00 | 608.00 | 614.00 | 495.10 | 7,334,318 |
| 2022-07-11 | 655.00 | 656.00 | 635.00 | 637.00 | 513.65 | 5,102,748 |
| 2022-07-08 | 650.00 | 657.00 | 642.00 | 651.00 | 524.94 | 9,061,449 |
| 2022-07-07 | 612.00 | 638.00 | 606.00 | 636.00 | 512.84 | 8,633,974 |
| 2022-07-06 | 617.00 | 619.00 | 603.00 | 605.00 | 487.85 | 7,663,311 |
| 2022-07-05 | 624.00 | 630.00 | 597.00 | 615.00 | 495.91 | 8,934,695 |
| 2022-07-04 | 609.00 | 623.00 | 606.00 | 611.00 | 492.69 | 8,976,016 |
| 2022-07-01 | 652.00 | 655.00 | 610.00 | 612.00 | 493.49 | 10,051,624 |
| 2022-06-30 | 655.00 | 662.00 | 647.00 | 651.00 | 524.94 | 9,682,997 |
| 2022-06-29 | 644.00 | 668.00 | 640.00 | 661.00 | 533.00 | 13,465,426 |
| 2022-06-28 | 670.00 | 678.00 | 646.00 | 651.00 | 524.94 | 16,181,238 |
| 2022-06-27 | 685.00 | 695.00 | 678.00 | 678.00 | 546.71 | 10,153,354 |
| 2022-06-24 | 682.00 | 696.00 | 669.00 | 670.00 | 540.26 | 14,518,315 |
| 2022-06-23 | 731.00 | 740.00 | 679.00 | 689.00 | 555.58 | 30,393,472 |
| 2022-06-22 | 848.00 | 852.00 | 805.00 | 807.00 | 591.87 | 14,514,935 |
| 2022-06-21 | 861.00 | 868.00 | 847.00 | 868.00 | 636.60 | 7,304,422 |
| 2022-06-20 | 838.00 | 852.00 | 832.00 | 840.00 | 616.07 | 6,893,103 |
| 2022-06-17 | 847.00 | 856.00 | 831.00 | 831.00 | 609.47 | 12,964,828 |
| 2022-06-16 | 906.00 | 908.00 | 869.00 | 873.00 | 640.27 | 4,915,525 |
| 2022-06-15 | 880.00 | 893.00 | 878.00 | 884.00 | 648.34 | 5,010,720 |
| 2022-06-14 | 870.00 | 882.00 | 866.00 | 880.00 | 645.41 | 6,417,629 |
| 2022-06-13 | 902.00 | 907.00 | 885.00 | 887.00 | 650.54 | 8,704,050 |
| 2022-06-10 | 915.00 | 934.00 | 914.00 | 930.00 | 682.08 | 4,826,273 |
| 2022-06-09 | 927.00 | 935.00 | 920.00 | 924.00 | 677.68 | 5,894,187 |
| 2022-06-08 | 903.00 | 933.00 | 900.00 | 930.00 | 682.08 | 10,296,010 |
| 2022-06-07 | 900.00 | 901.00 | 890.00 | 890.00 | 652.74 | 5,521,169 |
| 2022-06-06 | 896.00 | 912.00 | 890.00 | 905.00 | 663.74 | 5,605,415 |
| 2022-06-02 | 899.00 | 906.00 | 897.00 | 898.00 | 658.61 | 3,858,451 |
| 2022-06-01 | 903.00 | 912.00 | 896.00 | 905.00 | 663.74 | 5,234,259 |
| 2022-05-31 | 876.00 | 905.00 | 867.00 | 905.00 | 663.74 | 10,189,792 |
| 2022-05-30 | 865.00 | 878.00 | 864.00 | 878.00 | 643.94 | 5,134,164 |
| 2022-05-27 | 842.00 | 852.00 | 838.00 | 851.00 | 624.14 | 3,283,990 |
| 2022-05-26 | 849.00 | 849.00 | 832.00 | 833.00 | 610.94 | 3,458,958 |
| 2022-05-25 | 833.00 | 848.00 | 826.00 | 843.00 | 618.27 | 3,229,937 |
| 2022-05-24 | 848.00 | 848.00 | 830.00 | 830.00 | 608.74 | 2,917,189 |
| 2022-05-23 | 854.00 | 857.00 | 843.00 | 843.00 | 618.27 | 3,192,724 |
| 2022-05-20 | 841.00 | 850.00 | 836.00 | 846.00 | 620.47 | 3,499,866 |
| 2022-05-19 | 839.00 | 847.00 | 835.00 | 845.00 | 619.74 | 4,799,600 |
| 2022-05-18 | 854.00 | 855.00 | 845.00 | 855.00 | 627.07 | 5,390,518 |
| 2022-05-17 | 838.00 | 847.00 | 830.00 | 841.00 | 616.80 | 4,006,249 |
| 2022-05-16 | 849.00 | 858.00 | 825.00 | 825.00 | 605.07 | 4,950,541 |
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.