MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,435.00 | 1,440.00 | 1,385.00 | 1,400.00 | 1,365.22 | 6,885,421 |
| 2025-07-25 | 1,430.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,394.47 | 5,748,883 |
| 2025-07-24 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,394.47 | 4,937,526 |
| 2025-07-23 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,394.47 | 4,835,003 |
| 2025-07-22 | 1,440.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,394.47 | 7,721,986 |
| 2025-07-21 | 1,415.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,389.60 | 5,766,633 |
| 2025-07-18 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,374.97 | 4,870,093 |
| 2025-07-17 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,355.47 | 5,213,698 |
| 2025-07-16 | 1,395.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,374.97 | 5,897,943 |
| 2025-07-15 | 1,385.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,360.34 | 4,329,964 |
| 2025-07-14 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,350.59 | 5,631,886 |
| 2025-07-11 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,384.72 | 9,744,661 |
| 2025-07-10 | 1,375.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,365.22 | 11,433,007 |
| 2025-07-09 | 1,280.00 | 1,360.00 | 1,280.00 | 1,355.00 | 1,321.34 | 13,138,793 |
| 2025-07-08 | 1,280.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,238.45 | 3,529,215 |
| 2025-07-07 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,248.20 | 4,446,172 |
| 2025-07-04 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,257.95 | 7,096,708 |
| 2025-07-03 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,238.45 | 11,618,186 |
| 2025-07-02 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,238.45 | 6,784,867 |
| 2025-07-01 | 1,265.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,219.32 | 8,523,024 |
| 2025-06-30 | 1,290.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,195.41 | 7,763,199 |
| 2025-06-27 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,228.89 | 5,856,843 |
| 2025-06-26 | 1,295.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,233.67 | 5,174,101 |
| 2025-06-25 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,238.45 | 5,945,025 |
| 2025-06-24 | 1,275.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,214.54 | 4,477,491 |
| 2025-06-23 | 1,230.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,200.20 | 4,404,035 |
| 2025-06-20 | 1,265.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,195.41 | 5,271,667 |
| 2025-06-19 | 1,280.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,209.76 | 4,766,573 |
| 2025-06-18 | 1,265.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,228.89 | 5,525,157 |
| 2025-06-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,219.32 | 5,360,829 |
| 2025-06-16 | 1,260.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,200.20 | 4,129,774 |
| 2025-06-13 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,195.41 | 8,841,922 |
| 2025-06-12 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,228.89 | 10,502,334 |
| 2025-06-11 | 1,340.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,257.58 | 11,700,995 |
| 2025-06-10 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,276.70 | 11,338,136 |
| 2025-06-09 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,228.89 | 7,952,617 |
| 2025-06-06 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,224.10 | 10,710,374 |
| 2025-06-05 | 1,260.00 | 1,265.00 | 1,235.00 | 1,245.00 | 1,190.63 | 15,362,134 |
| 2025-06-04 | 1,280.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,219.32 | 10,297,345 |
| 2025-06-03 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,219.32 | 5,610,470 |
| 2025-06-02 | 1,250.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,204.98 | 10,666,133 |
| 2025-05-29 | 1,285.00 | 1,305.00 | 1,260.00 | 1,260.00 | 1,204.98 | 19,212,826 |
| 2025-05-28 | 1,300.00 | 1,305.00 | 1,270.00 | 1,280.00 | 1,224.10 | 7,908,648 |
| 2025-05-27 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,224.10 | 6,424,061 |
| 2025-05-26 | 1,305.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,224.10 | 7,140,240 |
| 2025-05-23 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,257.58 | 4,277,084 |
| 2025-05-22 | 1,325.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,267.14 | 3,287,944 |
| 2025-05-21 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,281.48 | 4,399,231 |
| 2025-05-20 | 1,330.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,257.58 | 5,662,042 |
| 2025-05-19 | 1,345.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,252.79 | 7,045,364 |
| 2025-05-16 | 1,365.00 | 1,375.00 | 1,360.00 | 1,365.00 | 1,305.39 | 3,498,707 |
| 2025-05-15 | 1,365.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,310.17 | 5,523,760 |
| 2025-05-14 | 1,370.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,300.61 | 6,039,143 |
| 2025-05-13 | 1,350.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,295.83 | 9,166,229 |
| 2025-05-12 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,257.58 | 5,139,679 |
| 2025-05-09 | 1,295.00 | 1,325.00 | 1,280.00 | 1,325.00 | 1,267.14 | 6,464,226 |
| 2025-05-08 | 1,285.00 | 1,305.00 | 1,275.00 | 1,290.00 | 1,233.67 | 5,977,244 |
| 2025-05-07 | 1,285.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,219.32 | 5,876,206 |
| 2025-05-06 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,224.10 | 6,945,409 |
| 2025-05-05 | 1,310.00 | 1,335.00 | 1,290.00 | 1,295.00 | 1,238.45 | 7,202,362 |
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.