MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1,370.00 | 1,370.00 | 1,290.00 | 1,300.00 | 1,243.23 | 16,309,878 |
| 2025-04-30 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,291.05 | 5,374,395 |
| 2025-04-29 | 1,350.00 | 1,370.00 | 1,335.00 | 1,370.00 | 1,310.17 | 5,633,730 |
| 2025-04-28 | 1,385.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,291.05 | 5,231,320 |
| 2025-04-25 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,319.74 | 6,909,233 |
| 2025-04-24 | 1,375.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,271.92 | 6,035,060 |
| 2025-04-23 | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.00 | 1,310.17 | 6,070,924 |
| 2025-04-22 | 1,330.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,243.23 | 4,954,354 |
| 2025-04-21 | 1,355.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,286.27 | 3,022,376 |
| 2025-04-18 | 1,350.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,305.39 | 3,455,357 |
| 2025-04-17 | 1,340.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,281.48 | 6,686,132 |
| 2025-04-16 | 1,370.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,305.39 | 5,403,460 |
| 2025-04-15 | 1,405.00 | 1,415.00 | 1,375.00 | 1,385.00 | 1,324.52 | 6,567,345 |
| 2025-04-14 | 1,410.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,338.86 | 12,574,667 |
| 2025-04-11 | 1,280.00 | 1,395.00 | 1,250.00 | 1,385.00 | 1,324.52 | 16,846,917 |
| 2025-04-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,243.23 | 1,930,024 |
| 2025-04-09 | 1,250.00 | 1,255.00 | 1,140.00 | 1,185.00 | 1,133.25 | 19,089,246 |
| 2025-04-08 | 1,255.00 | 1,300.00 | 1,225.00 | 1,260.00 | 1,204.98 | 18,444,110 |
| 2025-04-07 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,238.45 | 1,801,849 |
| 2025-04-02 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,372.34 | 4,501,455 |
| 2025-04-01 | 1,410.00 | 1,460.00 | 1,410.00 | 1,460.00 | 1,396.24 | 6,469,737 |
| 2025-03-31 | 1,420.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,329.30 | 7,884,707 |
| 2025-03-28 | 1,470.00 | 1,495.00 | 1,455.00 | 1,465.00 | 1,401.03 | 4,529,681 |
| 2025-03-27 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,420.15 | 4,779,867 |
| 2025-03-26 | 1,535.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,448.84 | 3,637,846 |
| 2025-03-25 | 1,505.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,458.41 | 7,987,673 |
| 2025-03-24 | 1,500.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,415.37 | 3,925,730 |
| 2025-03-21 | 1,495.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,415.37 | 4,597,519 |
| 2025-03-20 | 1,495.00 | 1,500.00 | 1,465.00 | 1,485.00 | 1,420.15 | 6,419,295 |
| 2025-03-19 | 1,500.00 | 1,515.00 | 1,460.00 | 1,465.00 | 1,401.03 | 7,855,359 |
| 2025-03-18 | 1,450.00 | 1,500.00 | 1,445.00 | 1,475.00 | 1,410.59 | 10,224,305 |
| 2025-03-17 | 1,415.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,362.77 | 4,878,893 |
| 2025-03-14 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,338.86 | 7,153,832 |
| 2025-03-13 | 1,430.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,329.30 | 6,948,447 |
| 2025-03-12 | 1,375.00 | 1,425.00 | 1,375.00 | 1,410.00 | 1,348.43 | 7,914,116 |
| 2025-03-11 | 1,320.00 | 1,390.00 | 1,320.00 | 1,385.00 | 1,324.52 | 10,078,176 |
| 2025-03-10 | 1,450.00 | 1,460.00 | 1,395.00 | 1,395.00 | 1,334.08 | 9,828,231 |
| 2025-03-07 | 1,475.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,401.03 | 5,464,123 |
| 2025-03-06 | 1,505.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,429.72 | 3,089,136 |
| 2025-03-05 | 1,505.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,439.28 | 6,356,979 |
| 2025-03-04 | 1,435.00 | 1,510.00 | 1,435.00 | 1,505.00 | 1,439.28 | 7,871,467 |
| 2025-03-03 | 1,490.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,405.81 | 10,588,492 |
| 2025-02-27 | 1,555.00 | 1,575.00 | 1,515.00 | 1,515.00 | 1,448.84 | 10,335,277 |
| 2025-02-26 | 1,555.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,491.88 | 7,032,006 |
| 2025-02-25 | 1,525.00 | 1,560.00 | 1,510.00 | 1,550.00 | 1,482.31 | 7,905,273 |
| 2025-02-24 | 1,500.00 | 1,545.00 | 1,495.00 | 1,545.00 | 1,477.53 | 6,371,982 |
| 2025-02-21 | 1,500.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,444.06 | 5,655,119 |
| 2025-02-20 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,434.50 | 6,855,773 |
| 2025-02-19 | 1,535.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,472.75 | 4,447,177 |
| 2025-02-18 | 1,550.00 | 1,550.00 | 1,520.00 | 1,535.00 | 1,467.97 | 5,362,376 |
| 2025-02-17 | 1,515.00 | 1,545.00 | 1,510.00 | 1,545.00 | 1,477.53 | 7,603,778 |
| 2025-02-14 | 1,515.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,439.28 | 4,726,126 |
| 2025-02-13 | 1,495.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,453.62 | 4,576,098 |
| 2025-02-12 | 1,530.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,420.15 | 7,865,557 |
| 2025-02-11 | 1,490.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,444.06 | 8,486,272 |
| 2025-02-10 | 1,505.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,415.37 | 8,922,872 |
| 2025-02-07 | 1,525.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,458.41 | 6,741,142 |
| 2025-02-06 | 1,530.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,458.41 | 9,371,366 |
| 2025-02-05 | 1,505.00 | 1,530.00 | 1,490.00 | 1,525.00 | 1,458.41 | 9,064,753 |
| 2025-02-04 | 1,510.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,424.93 | 8,166,768 |
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.