MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2,340.00 | 2,435.00 | 2,330.00 | 2,435.00 | 2,420.54 | 21,684,950 |
| 2026-04-23 | 2,325.00 | 2,335.00 | 2,170.00 | 2,215.00 | 2,201.84 | 28,172,336 |
| 2026-04-22 | 2,120.00 | 2,295.00 | 2,110.00 | 2,295.00 | 2,281.37 | 23,044,579 |
| 2026-04-21 | 1,930.00 | 2,090.00 | 1,925.00 | 2,090.00 | 2,077.59 | 17,347,421 |
| 2026-04-20 | 1,960.00 | 1,965.00 | 1,895.00 | 1,900.00 | 1,888.72 | 11,027,820 |
| 2026-04-17 | 1,930.00 | 1,955.00 | 1,885.00 | 1,925.00 | 1,913.57 | 15,450,213 |
| 2026-04-16 | 1,850.00 | 1,930.00 | 1,810.00 | 1,895.00 | 1,883.74 | 16,504,496 |
| 2026-04-15 | 1,805.00 | 1,845.00 | 1,770.00 | 1,790.00 | 1,779.37 | 20,848,384 |
| 2026-04-14 | 1,645.00 | 1,745.00 | 1,640.00 | 1,720.00 | 1,709.78 | 11,909,857 |
| 2026-04-13 | 1,645.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,610.38 | 8,802,674 |
| 2026-04-10 | 1,600.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,565.65 | 5,381,936 |
| 2026-04-09 | 1,600.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,565.65 | 8,061,675 |
| 2026-04-08 | 1,520.00 | 1,585.00 | 1,505.00 | 1,580.00 | 1,570.62 | 12,976,420 |
| 2026-04-07 | 1,480.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,461.27 | 6,910,617 |
| 2026-04-02 | 1,500.00 | 1,510.00 | 1,445.00 | 1,465.00 | 1,456.30 | 8,691,522 |
| 2026-04-01 | 1,550.00 | 1,550.00 | 1,460.00 | 1,465.00 | 1,456.30 | 10,756,280 |
| 2026-03-31 | 1,525.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,481.15 | 10,218,910 |
| 2026-03-30 | 1,540.00 | 1,555.00 | 1,505.00 | 1,510.00 | 1,501.03 | 7,235,491 |
| 2026-03-27 | 1,560.00 | 1,585.00 | 1,545.00 | 1,585.00 | 1,575.59 | 6,833,766 |
| 2026-03-26 | 1,610.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,580.56 | 7,031,916 |
| 2026-03-25 | 1,665.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,610.38 | 5,839,950 |
| 2026-03-24 | 1,655.00 | 1,665.00 | 1,600.00 | 1,620.00 | 1,610.38 | 5,324,085 |
| 2026-03-23 | 1,630.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,615.35 | 6,372,639 |
| 2026-03-20 | 1,685.00 | 1,715.00 | 1,655.00 | 1,700.00 | 1,689.90 | 7,874,444 |
| 2026-03-19 | 1,700.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,670.02 | 6,764,438 |
| 2026-03-18 | 1,730.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,719.72 | 6,009,078 |
| 2026-03-17 | 1,730.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,719.72 | 4,260,491 |
| 2026-03-16 | 1,720.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,699.84 | 4,423,319 |
| 2026-03-13 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,709.78 | 6,467,628 |
| 2026-03-12 | 1,745.00 | 1,815.00 | 1,735.00 | 1,785.00 | 1,774.40 | 6,354,849 |
| 2026-03-11 | 1,760.00 | 1,780.00 | 1,720.00 | 1,765.00 | 1,754.52 | 5,783,121 |
| 2026-03-10 | 1,730.00 | 1,730.00 | 1,685.00 | 1,705.00 | 1,694.87 | 5,273,491 |
| 2026-03-09 | 1,620.00 | 1,665.00 | 1,610.00 | 1,665.00 | 1,655.11 | 11,475,137 |
| 2026-03-06 | 1,745.00 | 1,790.00 | 1,735.00 | 1,765.00 | 1,754.52 | 4,418,206 |
| 2026-03-05 | 1,760.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,764.46 | 7,826,693 |
| 2026-03-04 | 1,760.00 | 1,780.00 | 1,715.00 | 1,720.00 | 1,709.78 | 11,024,269 |
| 2026-03-03 | 1,900.00 | 1,910.00 | 1,815.00 | 1,815.00 | 1,804.22 | 9,621,376 |
| 2026-03-02 | 1,945.00 | 1,945.00 | 1,880.00 | 1,900.00 | 1,888.72 | 8,811,661 |
| 2026-02-26 | 1,895.00 | 1,975.00 | 1,850.00 | 1,945.00 | 1,933.45 | 13,692,370 |
| 2026-02-25 | 1,840.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,858.89 | 7,857,623 |
| 2026-02-24 | 1,810.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,814.16 | 6,740,003 |
| 2026-02-23 | 1,880.00 | 1,880.00 | 1,790.00 | 1,795.00 | 1,784.34 | 15,948,909 |
| 2026-02-11 | 1,795.00 | 1,865.00 | 1,795.00 | 1,855.00 | 1,843.98 | 8,232,637 |
| 2026-02-10 | 1,860.00 | 1,865.00 | 1,820.00 | 1,845.00 | 1,834.04 | 10,813,438 |
| 2026-02-09 | 1,760.00 | 1,870.00 | 1,760.00 | 1,830.00 | 1,819.13 | 11,613,075 |
| 2026-02-06 | 1,745.00 | 1,755.00 | 1,690.00 | 1,710.00 | 1,699.84 | 10,786,108 |
| 2026-02-05 | 1,750.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,759.49 | 15,699,947 |
| 2026-02-04 | 1,760.00 | 1,810.00 | 1,740.00 | 1,800.00 | 1,789.31 | 11,261,034 |
| 2026-02-03 | 1,740.00 | 1,805.00 | 1,720.00 | 1,795.00 | 1,784.34 | 11,037,015 |
| 2026-02-02 | 1,715.00 | 1,740.00 | 1,685.00 | 1,705.00 | 1,694.87 | 8,793,337 |
| 2026-01-30 | 1,770.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,749.55 | 10,669,850 |
| 2026-01-29 | 1,780.00 | 1,815.00 | 1,770.00 | 1,780.00 | 1,769.43 | 9,803,415 |
| 2026-01-28 | 1,755.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,769.43 | 9,806,198 |
| 2026-01-27 | 1,755.00 | 1,820.00 | 1,750.00 | 1,775.00 | 1,764.46 | 11,706,065 |
| 2026-01-26 | 1,740.00 | 1,790.00 | 1,720.00 | 1,770.00 | 1,759.49 | 23,813,770 |
| 2026-01-23 | 1,525.00 | 1,630.00 | 1,525.00 | 1,630.00 | 1,620.32 | 21,949,189 |
| 2026-01-22 | 1,495.00 | 1,525.00 | 1,465.00 | 1,485.00 | 1,476.18 | 7,732,602 |
| 2026-01-21 | 1,470.00 | 1,495.00 | 1,450.00 | 1,465.00 | 1,456.30 | 8,433,519 |
| 2026-01-20 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,476.18 | 5,623,268 |
| 2026-01-19 | 1,510.00 | 1,510.00 | 1,465.00 | 1,485.00 | 1,476.18 | 5,649,790 |
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.