MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,500.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,496.06 | 10,170,235 |
| 2026-01-15 | 1,500.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,481.15 | 7,795,923 |
| 2026-01-14 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,491.09 | 6,058,106 |
| 2026-01-13 | 1,455.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,476.18 | 9,900,355 |
| 2026-01-12 | 1,445.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,436.42 | 4,084,929 |
| 2026-01-09 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,411.57 | 7,989,973 |
| 2026-01-08 | 1,495.00 | 1,500.00 | 1,435.00 | 1,445.00 | 1,436.42 | 8,133,244 |
| 2026-01-07 | 1,490.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,481.15 | 7,065,696 |
| 2026-01-06 | 1,505.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,476.18 | 7,914,854 |
| 2026-01-05 | 1,510.00 | 1,530.00 | 1,495.00 | 1,525.00 | 1,487.11 | 13,343,442 |
| 2026-01-02 | 1,450.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,433.48 | 11,449,412 |
| 2025-12-31 | 1,420.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,394.47 | 6,354,048 |
| 2025-12-30 | 1,405.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,384.72 | 4,276,067 |
| 2025-12-29 | 1,390.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,384.72 | 6,343,754 |
| 2025-12-26 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,350.59 | 3,000,352 |
| 2025-12-24 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,345.72 | 3,022,674 |
| 2025-12-23 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,355.47 | 5,114,619 |
| 2025-12-22 | 1,430.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,365.22 | 5,675,053 |
| 2025-12-19 | 1,440.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,374.97 | 8,034,656 |
| 2025-12-18 | 1,425.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,384.72 | 5,247,800 |
| 2025-12-17 | 1,435.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,389.60 | 8,490,679 |
| 2025-12-16 | 1,420.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,384.72 | 8,922,061 |
| 2025-12-15 | 1,385.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,384.72 | 9,540,796 |
| 2025-12-12 | 1,390.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,370.10 | 5,029,971 |
| 2025-12-11 | 1,445.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,360.34 | 8,965,596 |
| 2025-12-10 | 1,435.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,423.73 | 8,224,726 |
| 2025-12-09 | 1,435.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,384.72 | 4,993,367 |
| 2025-12-08 | 1,430.00 | 1,440.00 | 1,405.00 | 1,440.00 | 1,404.23 | 5,746,578 |
| 2025-12-05 | 1,420.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,389.60 | 7,682,537 |
| 2025-12-04 | 1,405.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,370.10 | 6,241,494 |
| 2025-12-03 | 1,405.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,365.22 | 9,738,032 |
| 2025-12-02 | 1,445.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,379.85 | 11,326,485 |
| 2025-12-01 | 1,420.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,409.10 | 19,274,425 |
| 2025-11-28 | 1,375.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,360.34 | 17,773,470 |
| 2025-11-27 | 1,360.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,306.71 | 19,171,766 |
| 2025-11-26 | 1,220.00 | 1,300.00 | 1,215.00 | 1,300.00 | 1,267.70 | 11,771,497 |
| 2025-11-25 | 1,175.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,155.56 | 6,872,636 |
| 2025-11-24 | 1,155.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,121.43 | 9,436,199 |
| 2025-11-21 | 1,130.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,116.55 | 7,293,277 |
| 2025-11-20 | 1,180.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,155.56 | 7,131,739 |
| 2025-11-19 | 1,150.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,131.18 | 6,293,318 |
| 2025-11-18 | 1,220.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,140.93 | 9,021,735 |
| 2025-11-17 | 1,230.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,199.44 | 4,804,227 |
| 2025-11-14 | 1,230.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,199.44 | 4,154,705 |
| 2025-11-13 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,214.07 | 2,865,882 |
| 2025-11-12 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,214.07 | 4,199,743 |
| 2025-11-11 | 1,250.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,209.19 | 5,414,867 |
| 2025-11-10 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,218.95 | 5,195,821 |
| 2025-11-07 | 1,285.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,228.70 | 7,288,497 |
| 2025-11-06 | 1,320.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,257.95 | 7,307,681 |
| 2025-11-05 | 1,295.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,296.96 | 6,722,398 |
| 2025-11-04 | 1,290.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,282.33 | 6,324,011 |
| 2025-11-03 | 1,310.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,267.70 | 10,235,098 |
| 2025-10-31 | 1,300.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,277.46 | 7,057,671 |
| 2025-10-30 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,277.46 | 5,190,139 |
| 2025-10-29 | 1,305.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,267.70 | 7,886,343 |
| 2025-10-28 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,282.33 | 4,800,134 |
| 2025-10-27 | 1,320.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,301.83 | 5,678,203 |
| 2025-10-23 | 1,325.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,262.83 | 7,752,802 |
| 2025-10-22 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,296.96 | 3,704,329 |
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.