MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 849.00 | 858.00 | 825.00 | 825.00 | 605.07 | 4,950,541 |
| 2022-05-13 | 831.00 | 845.00 | 828.00 | 843.00 | 618.27 | 4,569,731 |
| 2022-05-12 | 828.00 | 835.00 | 820.00 | 820.00 | 601.40 | 4,101,437 |
| 2022-05-11 | 814.00 | 831.00 | 813.00 | 829.00 | 608.00 | 3,755,757 |
| 2022-05-10 | 801.00 | 824.00 | 801.00 | 820.00 | 601.40 | 5,843,583 |
| 2022-05-09 | 821.00 | 827.00 | 813.00 | 813.00 | 596.27 | 3,073,344 |
| 2022-05-06 | 809.00 | 834.00 | 808.00 | 834.00 | 611.67 | 5,655,744 |
| 2022-05-05 | 843.00 | 848.00 | 837.00 | 841.00 | 616.80 | 5,091,069 |
| 2022-05-04 | 829.00 | 835.00 | 825.00 | 829.00 | 608.00 | 3,551,729 |
| 2022-05-03 | 830.00 | 833.00 | 808.00 | 820.00 | 601.40 | 8,296,427 |
| 2022-04-29 | 850.00 | 850.00 | 830.00 | 830.00 | 608.74 | 6,664,286 |
| 2022-04-28 | 835.00 | 853.00 | 821.00 | 828.00 | 607.27 | 12,449,177 |
| 2022-04-27 | 806.00 | 816.00 | 797.00 | 808.00 | 592.60 | 8,488,189 |
| 2022-04-26 | 833.00 | 837.00 | 825.00 | 833.00 | 610.94 | 6,976,630 |
| 2022-04-25 | 833.00 | 838.00 | 831.00 | 837.00 | 613.87 | 5,934,807 |
| 2022-04-22 | 848.00 | 857.00 | 846.00 | 854.00 | 626.34 | 5,736,473 |
| 2022-04-21 | 854.00 | 872.00 | 850.00 | 868.00 | 636.60 | 4,505,663 |
| 2022-04-20 | 847.00 | 856.00 | 841.00 | 856.00 | 627.80 | 5,489,289 |
| 2022-04-19 | 855.00 | 862.00 | 838.00 | 838.00 | 614.60 | 6,253,901 |
| 2022-04-18 | 827.00 | 844.00 | 827.00 | 833.00 | 610.94 | 3,933,699 |
| 2022-04-15 | 851.00 | 852.00 | 831.00 | 832.00 | 610.20 | 7,092,675 |
| 2022-04-14 | 874.00 | 874.00 | 861.00 | 861.00 | 631.47 | 6,220,281 |
| 2022-04-13 | 849.00 | 882.00 | 847.00 | 880.00 | 645.41 | 10,111,374 |
| 2022-04-12 | 840.00 | 848.00 | 830.00 | 842.00 | 617.54 | 7,748,278 |
| 2022-04-11 | 839.00 | 847.00 | 832.00 | 836.00 | 613.14 | 6,163,957 |
| 2022-04-08 | 851.00 | 859.00 | 834.00 | 840.00 | 616.07 | 12,711,666 |
| 2022-04-07 | 858.00 | 872.00 | 850.00 | 850.00 | 623.40 | 12,287,176 |
| 2022-04-06 | 858.00 | 883.00 | 855.00 | 882.00 | 646.87 | 13,328,503 |
| 2022-04-01 | 900.00 | 904.00 | 893.00 | 900.00 | 660.07 | 9,228,783 |
| 2022-03-31 | 900.00 | 919.00 | 900.00 | 905.00 | 663.74 | 8,375,072 |
| 2022-03-30 | 912.00 | 923.00 | 903.00 | 915.00 | 671.08 | 11,058,276 |
| 2022-03-29 | 931.00 | 951.00 | 903.00 | 912.00 | 668.88 | 12,940,484 |
| 2022-03-28 | 950.00 | 964.00 | 946.00 | 964.00 | 707.01 | 2,654,466 |
| 2022-03-25 | 975.00 | 976.00 | 965.00 | 971.00 | 712.15 | 3,500,490 |
| 2022-03-24 | 978.00 | 978.00 | 967.00 | 972.00 | 712.88 | 4,654,086 |
| 2022-03-23 | 988.00 | 995.00 | 976.00 | 977.00 | 716.55 | 4,105,013 |
| 2022-03-22 | 971.00 | 980.00 | 967.00 | 975.00 | 715.08 | 3,925,166 |
| 2022-03-21 | 985.00 | 985.00 | 977.00 | 978.00 | 717.28 | 3,910,421 |
| 2022-03-18 | 971.00 | 974.00 | 955.00 | 969.00 | 710.68 | 6,554,769 |
| 2022-03-17 | 951.00 | 978.00 | 949.00 | 968.00 | 709.95 | 9,344,377 |
| 2022-03-16 | 930.00 | 931.00 | 900.00 | 907.00 | 665.21 | 7,483,037 |
| 2022-03-15 | 933.00 | 935.00 | 901.00 | 904.00 | 663.01 | 9,349,160 |
| 2022-03-14 | 973.00 | 975.00 | 934.00 | 944.00 | 692.34 | 8,517,631 |
| 2022-03-11 | 1,000.00 | 1,000.00 | 961.00 | 963.00 | 706.28 | 5,586,320 |
| 2022-03-10 | 990.00 | 1,005.00 | 982.00 | 995.00 | 729.75 | 5,820,879 |
| 2022-03-09 | 971.00 | 976.00 | 956.00 | 966.00 | 708.48 | 5,981,552 |
| 2022-03-08 | 945.00 | 986.00 | 943.00 | 963.00 | 706.28 | 7,230,258 |
| 2022-03-07 | 985.00 | 995.00 | 970.00 | 972.00 | 712.88 | 10,685,986 |
| 2022-03-04 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.00 | 751.75 | 6,254,448 |
| 2022-03-03 | 1,085.00 | 1,100.00 | 1,065.00 | 1,080.00 | 792.09 | 3,799,148 |
| 2022-03-02 | 1,105.00 | 1,105.00 | 1,070.00 | 1,080.00 | 792.09 | 3,632,197 |
| 2022-03-01 | 1,105.00 | 1,120.00 | 1,095.00 | 1,100.00 | 806.76 | 5,420,606 |
| 2022-02-25 | 1,075.00 | 1,095.00 | 1,060.00 | 1,085.00 | 795.76 | 7,091,202 |
| 2022-02-24 | 1,095.00 | 1,105.00 | 1,055.00 | 1,060.00 | 777.42 | 7,867,454 |
| 2022-02-23 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 821.43 | 3,540,429 |
| 2022-02-22 | 1,115.00 | 1,120.00 | 1,090.00 | 1,110.00 | 814.09 | 4,745,273 |
| 2022-02-21 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 828.76 | 3,088,278 |
| 2022-02-18 | 1,115.00 | 1,125.00 | 1,105.00 | 1,120.00 | 821.43 | 2,500,405 |
| 2022-02-17 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 828.76 | 3,007,009 |
| 2022-02-16 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 828.76 | 2,903,544 |
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.