Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 2454.TW stock page

MediaTek Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,435.003,670.003,410.003,670.003,670.007,291,531
2026-07-203,355.003,435.003,240.003,340.003,340.008,603,375
2026-07-173,470.003,570.003,370.003,370.003,370.009,354,981
2026-07-163,735.003,755.003,620.003,700.003,700.005,480,451
2026-07-153,790.003,790.003,665.003,740.003,740.006,780,265
2026-07-143,830.003,860.003,515.003,660.003,660.0010,809,030
2026-07-134,095.004,095.003,825.003,825.003,825.006,086,965
2026-07-103,925.003,925.003,925.003,925.003,925.000
2026-07-093,970.004,050.003,925.003,925.003,925.005,695,649
2026-07-084,000.004,040.003,955.003,995.003,995.006,014,430
2026-07-074,200.004,250.003,955.004,030.004,030.007,887,821
2026-07-064,250.004,325.004,110.004,125.004,100.506,323,968
2026-07-034,160.004,230.004,120.004,195.004,170.0811,145,005
2026-07-024,200.004,380.004,150.004,345.004,319.196,530,007
2026-07-014,315.004,380.004,225.004,335.004,309.258,491,537
2026-06-304,145.004,300.004,060.004,245.004,219.7913,992,183
2026-06-293,870.004,000.003,825.003,910.003,886.789,868,422
2026-06-264,150.004,185.003,880.003,880.003,856.9520,184,014
2026-06-254,400.004,445.004,215.004,310.004,284.409,704,419
2026-06-244,480.004,515.004,225.004,285.004,259.5514,381,860
2026-06-234,720.004,785.004,515.004,535.004,508.0617,083,744
2026-06-224,385.004,565.004,380.004,465.004,438.4810,836,913
2026-06-184,535.004,590.004,375.004,390.004,363.9312,120,210
2026-06-174,495.004,535.004,380.004,460.004,433.518,409,268
2026-06-164,550.004,565.004,415.004,560.004,532.929,691,060
2026-06-154,355.004,545.004,350.004,470.004,443.4510,400,900
2026-06-124,410.004,415.004,165.004,180.004,155.177,806,177
2026-06-114,085.004,150.003,880.004,085.004,060.7415,367,556
2026-06-104,315.004,520.004,120.004,155.004,130.3214,357,119
2026-06-094,180.004,475.004,130.004,475.004,448.4214,307,617
2026-06-083,935.004,090.003,935.004,070.004,045.8314,355,996
2026-06-054,360.004,430.004,130.004,300.004,274.4610,685,775
2026-06-044,600.004,685.004,430.004,430.004,403.698,958,387
2026-06-034,540.004,650.004,420.004,545.004,518.019,478,437
2026-06-024,970.004,970.004,380.004,525.004,498.1214,145,620
2026-06-014,440.004,710.004,440.004,555.004,527.9517,045,894
2026-05-294,460.004,485.004,235.004,310.004,284.4020,620,831
2026-05-284,620.004,685.004,270.004,410.004,383.8114,431,497
2026-05-274,475.004,690.004,450.004,640.004,612.4416,927,911
2026-05-264,375.004,440.004,180.004,265.004,239.6718,199,859
2026-05-254,245.004,245.004,245.004,245.004,219.794,181,502
2026-05-223,765.003,880.003,675.003,860.003,837.0719,537,258
2026-05-213,415.003,550.003,405.003,550.003,528.925,636,155
2026-05-203,195.003,350.003,155.003,230.003,210.828,111,772
2026-05-193,475.003,495.003,100.003,155.003,136.268,398,806
2026-05-183,240.003,550.003,150.003,400.003,379.816,249,186
2026-05-153,425.003,555.003,200.003,260.003,240.646,680,609
2026-05-143,585.003,590.003,385.003,405.003,384.786,305,692
2026-05-133,625.003,680.003,400.003,495.003,474.248,651,831
2026-05-123,835.003,910.003,700.003,700.003,678.029,538,278
2026-05-113,575.003,985.003,565.003,880.003,856.957,943,859
2026-05-083,320.003,670.003,320.003,630.003,608.448,599,780
2026-05-073,430.003,430.003,295.003,420.003,399.697,619,708
2026-05-063,470.003,470.003,155.003,430.003,409.6336,338,977
2026-05-053,155.003,155.003,155.003,155.003,136.268,515,330
2026-05-042,870.002,870.002,870.002,870.002,852.953,450,749
2026-04-302,665.002,685.002,565.002,610.002,594.5016,785,387
2026-04-292,550.002,595.002,500.002,575.002,559.7111,761,568
2026-04-282,490.002,675.002,485.002,615.002,599.4722,923,298
2026-04-272,470.002,575.002,410.002,435.002,420.5423,842,383
← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0724.5002 TWD
2026-01-0629.0000 TWD
2025-07-0325.0002 TWD
2025-01-0229.0000 TWD
2024-07-0430.4053 TWD
2024-01-0424.6000 TWD
2023-06-2076.0066 TWD
2022-06-2373.0011 TWD
2021-07-0637.0000 TWD
2020-07-0610.5009 TWD
2019-07-089.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.