MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 806.76 | 3,248,639 |
| 2022-02-14 | 1,120.00 | 1,125.00 | 1,100.00 | 1,105.00 | 810.42 | 5,433,143 |
| 2022-02-11 | 1,150.00 | 1,170.00 | 1,145.00 | 1,150.00 | 843.43 | 4,989,740 |
| 2022-02-10 | 1,140.00 | 1,165.00 | 1,125.00 | 1,160.00 | 850.76 | 8,574,392 |
| 2022-02-09 | 1,125.00 | 1,135.00 | 1,095.00 | 1,130.00 | 828.76 | 7,950,712 |
| 2022-02-08 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 803.09 | 8,746,495 |
| 2022-02-07 | 1,130.00 | 1,130.00 | 1,075.00 | 1,100.00 | 806.76 | 18,787,872 |
| 2022-01-26 | 1,070.00 | 1,095.00 | 1,070.00 | 1,075.00 | 788.42 | 5,129,604 |
| 2022-01-25 | 1,080.00 | 1,090.00 | 1,070.00 | 1,085.00 | 795.76 | 4,466,066 |
| 2022-01-24 | 1,060.00 | 1,090.00 | 1,050.00 | 1,090.00 | 799.42 | 5,048,568 |
| 2022-01-21 | 1,060.00 | 1,080.00 | 1,055.00 | 1,070.00 | 784.75 | 5,844,178 |
| 2022-01-20 | 1,105.00 | 1,110.00 | 1,070.00 | 1,090.00 | 799.42 | 5,235,983 |
| 2022-01-19 | 1,095.00 | 1,120.00 | 1,090.00 | 1,100.00 | 806.76 | 4,742,173 |
| 2022-01-18 | 1,110.00 | 1,145.00 | 1,105.00 | 1,105.00 | 810.42 | 4,858,889 |
| 2022-01-17 | 1,075.00 | 1,120.00 | 1,070.00 | 1,115.00 | 817.76 | 5,457,933 |
| 2022-01-14 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 781.09 | 5,581,491 |
| 2022-01-13 | 1,090.00 | 1,110.00 | 1,085.00 | 1,100.00 | 806.76 | 5,047,874 |
| 2022-01-12 | 1,095.00 | 1,095.00 | 1,070.00 | 1,085.00 | 795.76 | 3,016,339 |
| 2022-01-11 | 1,090.00 | 1,095.00 | 1,065.00 | 1,080.00 | 792.09 | 4,406,422 |
| 2022-01-10 | 1,080.00 | 1,095.00 | 1,070.00 | 1,095.00 | 803.09 | 7,069,419 |
| 2022-01-07 | 1,130.00 | 1,145.00 | 1,090.00 | 1,100.00 | 806.76 | 8,258,414 |
| 2022-01-06 | 1,150.00 | 1,155.00 | 1,110.00 | 1,135.00 | 832.43 | 8,129,690 |
| 2022-01-05 | 1,170.00 | 1,190.00 | 1,150.00 | 1,175.00 | 861.76 | 7,020,406 |
| 2022-01-04 | 1,165.00 | 1,175.00 | 1,145.00 | 1,165.00 | 854.43 | 6,688,764 |
| 2022-01-03 | 1,205.00 | 1,215.00 | 1,145.00 | 1,150.00 | 843.43 | 7,374,387 |
| 2021-12-30 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 872.76 | 3,809,725 |
| 2021-12-29 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 869.10 | 5,074,409 |
| 2021-12-28 | 1,160.00 | 1,180.00 | 1,155.00 | 1,175.00 | 861.76 | 4,928,695 |
| 2021-12-27 | 1,125.00 | 1,185.00 | 1,120.00 | 1,145.00 | 839.76 | 8,440,835 |
| 2021-12-24 | 1,100.00 | 1,130.00 | 1,095.00 | 1,120.00 | 821.43 | 4,983,433 |
| 2021-12-23 | 1,090.00 | 1,105.00 | 1,085.00 | 1,095.00 | 803.09 | 2,693,726 |
| 2021-12-22 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 795.76 | 1,329,910 |
| 2021-12-21 | 1,110.00 | 1,110.00 | 1,070.00 | 1,090.00 | 799.42 | 4,406,508 |
| 2021-12-20 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 773.75 | 3,226,773 |
| 2021-12-17 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 788.42 | 4,197,118 |
| 2021-12-16 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 799.42 | 3,810,497 |
| 2021-12-15 | 1,065.00 | 1,075.00 | 1,045.00 | 1,060.00 | 777.42 | 2,981,924 |
| 2021-12-14 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 784.75 | 4,130,770 |
| 2021-12-13 | 1,070.00 | 1,095.00 | 1,070.00 | 1,075.00 | 788.42 | 3,276,917 |
| 2021-12-10 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 788.42 | 2,943,248 |
| 2021-12-09 | 1,095.00 | 1,100.00 | 1,075.00 | 1,085.00 | 795.76 | 2,463,930 |
| 2021-12-08 | 1,085.00 | 1,110.00 | 1,080.00 | 1,095.00 | 803.09 | 7,323,171 |
| 2021-12-07 | 1,060.00 | 1,080.00 | 1,050.00 | 1,065.00 | 781.09 | 6,117,755 |
| 2021-12-06 | 1,060.00 | 1,085.00 | 1,040.00 | 1,085.00 | 795.76 | 4,605,648 |
| 2021-12-03 | 1,080.00 | 1,090.00 | 1,055.00 | 1,060.00 | 777.42 | 4,662,507 |
| 2021-12-02 | 1,045.00 | 1,085.00 | 1,040.00 | 1,080.00 | 792.09 | 7,112,276 |
| 2021-12-01 | 1,020.00 | 1,070.00 | 1,010.00 | 1,065.00 | 781.09 | 6,353,875 |
| 2021-11-30 | 1,050.00 | 1,060.00 | 1,010.00 | 1,010.00 | 740.75 | 8,133,035 |
| 2021-11-29 | 998.00 | 1,030.00 | 991.00 | 1,030.00 | 755.42 | 3,787,113 |
| 2021-11-26 | 1,020.00 | 1,025.00 | 996.00 | 1,005.00 | 737.08 | 4,249,254 |
| 2021-11-25 | 1,045.00 | 1,055.00 | 1,020.00 | 1,035.00 | 759.09 | 2,988,005 |
| 2021-11-24 | 1,045.00 | 1,060.00 | 1,025.00 | 1,040.00 | 762.75 | 4,207,454 |
| 2021-11-23 | 1,070.00 | 1,090.00 | 1,050.00 | 1,055.00 | 773.75 | 6,036,742 |
| 2021-11-22 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 792.09 | 4,887,612 |
| 2021-11-19 | 1,115.00 | 1,120.00 | 1,060.00 | 1,090.00 | 799.42 | 9,960,213 |
| 2021-11-18 | 1,060.00 | 1,100.00 | 1,050.00 | 1,085.00 | 795.76 | 12,481,999 |
| 2021-11-17 | 1,060.00 | 1,075.00 | 1,020.00 | 1,030.00 | 755.42 | 6,797,429 |
| 2021-11-16 | 1,025.00 | 1,045.00 | 1,010.00 | 1,035.00 | 759.09 | 5,633,120 |
| 2021-11-15 | 1,010.00 | 1,035.00 | 1,000.00 | 1,025.00 | 751.75 | 11,093,470 |
| 2021-11-12 | 964.00 | 988.00 | 956.00 | 983.00 | 720.95 | 4,282,008 |
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.