MediaTek Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	936.00	960.00	936.00	954.00	699.68	3,783,645
2021-11-10	972.00	978.00	958.00	958.00	702.61	3,495,810
2021-11-09	1,000.00	1,000.00	976.00	978.00	717.28	6,868,045
2021-11-08	947.00	983.00	944.00	980.00	718.75	10,466,167
2021-11-05	939.00	940.00	927.00	940.00	689.41	3,449,046
2021-11-04	945.00	945.00	926.00	928.00	680.61	2,340,539
2021-11-03	934.00	939.00	929.00	932.00	683.54	3,049,201
2021-11-02	929.00	934.00	919.00	928.00	680.61	2,920,555
2021-11-01	925.00	930.00	917.00	922.00	676.21	2,927,412
2021-10-29	938.00	939.00	913.00	913.00	669.61	5,373,611
2021-10-28	942.00	947.00	927.00	936.00	686.48	3,776,228
2021-10-27	949.00	958.00	932.00	942.00	690.88	7,944,259
2021-10-26	951.00	952.00	940.00	946.00	693.81	6,282,515
2021-10-25	928.00	944.00	916.00	938.00	687.94	5,129,397
2021-10-22	913.00	926.00	906.00	926.00	679.14	4,483,378
2021-10-21	912.00	924.00	903.00	913.00	669.61	5,875,235
2021-10-20	910.00	918.00	901.00	901.00	660.81	4,486,883
2021-10-19	877.00	900.00	872.00	898.00	658.61	5,917,354
2021-10-18	862.00	878.00	860.00	867.00	635.87	5,973,592
2021-10-15	853.00	859.00	847.00	857.00	628.54	6,129,997
2021-10-14	870.00	873.00	839.00	840.00	616.07	8,578,196

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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