MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,306.71 | 3,905,400 |
| 2025-10-20 | 1,335.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,306.71 | 3,287,582 |
| 2025-10-17 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,296.96 | 6,827,509 |
| 2025-10-16 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,296.96 | 3,748,755 |
| 2025-10-15 | 1,325.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,282.33 | 4,146,372 |
| 2025-10-14 | 1,330.00 | 1,340.00 | 1,300.00 | 1,305.00 | 1,272.58 | 5,520,842 |
| 2025-10-13 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,282.33 | 7,286,313 |
| 2025-10-09 | 1,350.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,311.59 | 4,738,227 |
| 2025-10-08 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,301.83 | 5,034,301 |
| 2025-10-07 | 1,325.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,292.08 | 7,016,903 |
| 2025-10-03 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,287.21 | 6,383,512 |
| 2025-10-02 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,248.20 | 8,209,274 |
| 2025-10-01 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,253.08 | 6,432,244 |
| 2025-09-30 | 1,310.00 | 1,325.00 | 1,290.00 | 1,315.00 | 1,282.33 | 7,200,191 |
| 2025-09-29 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,277.46 | 0 |
| 2025-09-26 | 1,345.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,277.46 | 6,728,741 |
| 2025-09-25 | 1,330.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,311.59 | 7,547,381 |
| 2025-09-24 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,296.96 | 11,129,639 |
| 2025-09-23 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,340.84 | 10,776,401 |
| 2025-09-22 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,370.10 | 8,578,839 |
| 2025-09-19 | 1,500.00 | 1,505.00 | 1,440.00 | 1,440.00 | 1,404.23 | 13,241,946 |
| 2025-09-18 | 1,525.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,472.49 | 3,539,535 |
| 2025-09-17 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,472.49 | 4,695,051 |
| 2025-09-16 | 1,500.00 | 1,545.00 | 1,495.00 | 1,535.00 | 1,496.87 | 8,152,357 |
| 2025-09-15 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,448.11 | 2,733,745 |
| 2025-09-12 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,448.11 | 4,172,705 |
| 2025-09-11 | 1,505.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,443.23 | 4,509,127 |
| 2025-09-10 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,452.98 | 6,557,814 |
| 2025-09-09 | 1,445.00 | 1,515.00 | 1,435.00 | 1,510.00 | 1,472.49 | 10,954,327 |
| 2025-09-08 | 1,450.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,394.47 | 6,384,542 |
| 2025-09-05 | 1,400.00 | 1,435.00 | 1,395.00 | 1,435.00 | 1,399.35 | 8,668,643 |
| 2025-09-04 | 1,405.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,350.59 | 3,400,107 |
| 2025-09-03 | 1,380.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,360.34 | 4,604,408 |
| 2025-09-02 | 1,360.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,326.21 | 3,283,160 |
| 2025-09-01 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,326.21 | 3,659,694 |
| 2025-08-29 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,335.97 | 3,723,539 |
| 2025-08-28 | 1,395.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,350.59 | 3,766,722 |
| 2025-08-27 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,365.22 | 3,355,567 |
| 2025-08-26 | 1,405.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,365.22 | 5,024,316 |
| 2025-08-25 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,374.97 | 4,859,204 |
| 2025-08-22 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,331.09 | 2,686,120 |
| 2025-08-21 | 1,350.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,331.09 | 4,264,972 |
| 2025-08-20 | 1,380.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,321.34 | 6,525,541 |
| 2025-08-19 | 1,415.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,355.47 | 6,127,596 |
| 2025-08-18 | 1,375.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,374.97 | 5,827,468 |
| 2025-08-15 | 1,395.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,335.97 | 4,043,678 |
| 2025-08-14 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,355.47 | 4,387,884 |
| 2025-08-13 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,335.97 | 7,678,115 |
| 2025-08-12 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,326.21 | 3,238,403 |
| 2025-08-11 | 1,350.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,321.34 | 3,478,971 |
| 2025-08-08 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,316.46 | 5,016,534 |
| 2025-08-07 | 1,345.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,321.34 | 5,024,691 |
| 2025-08-06 | 1,340.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,287.21 | 5,412,343 |
| 2025-08-05 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,306.71 | 3,718,187 |
| 2025-08-04 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,296.96 | 4,830,756 |
| 2025-08-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,335.97 | 0 |
| 2025-07-31 | 1,360.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,335.97 | 8,942,761 |
| 2025-07-30 | 1,365.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,345.72 | 5,594,339 |
| 2025-07-29 | 1,390.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,326.21 | 9,487,581 |
| 2025-07-28 | 1,435.00 | 1,440.00 | 1,385.00 | 1,400.00 | 1,365.22 | 6,885,421 |
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.