MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,420.00 | 1,525.00 | 1,415.00 | 1,500.00 | 1,434.50 | 18,533,177 |
| 2025-01-22 | 1,480.00 | 1,495.00 | 1,465.00 | 1,465.00 | 1,401.03 | 6,502,859 |
| 2025-01-21 | 1,440.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,401.03 | 4,428,280 |
| 2025-01-20 | 1,425.00 | 1,455.00 | 1,425.00 | 1,445.00 | 1,381.90 | 3,956,489 |
| 2025-01-17 | 1,450.00 | 1,455.00 | 1,420.00 | 1,430.00 | 1,367.55 | 5,488,719 |
| 2025-01-16 | 1,450.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,396.24 | 7,314,623 |
| 2025-01-15 | 1,390.00 | 1,445.00 | 1,390.00 | 1,420.00 | 1,357.99 | 6,417,175 |
| 2025-01-14 | 1,385.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,338.86 | 5,279,672 |
| 2025-01-13 | 1,435.00 | 1,460.00 | 1,385.00 | 1,390.00 | 1,329.30 | 9,742,772 |
| 2025-01-10 | 1,460.00 | 1,495.00 | 1,445.00 | 1,465.00 | 1,401.03 | 7,157,266 |
| 2025-01-09 | 1,470.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,377.12 | 7,021,298 |
| 2025-01-08 | 1,500.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,405.81 | 10,805,038 |
| 2025-01-07 | 1,445.00 | 1,500.00 | 1,415.00 | 1,490.00 | 1,424.93 | 12,307,998 |
| 2025-01-06 | 1,390.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,362.77 | 6,907,233 |
| 2025-01-03 | 1,365.00 | 1,370.00 | 1,335.00 | 1,365.00 | 1,305.39 | 5,752,498 |
| 2025-01-02 | 1,395.00 | 1,400.00 | 1,335.00 | 1,350.00 | 1,291.05 | 6,820,305 |
| 2024-12-31 | 1,410.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,325.48 | 3,224,086 |
| 2024-12-30 | 1,430.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,330.16 | 2,765,852 |
| 2024-12-27 | 1,420.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,339.53 | 2,283,253 |
| 2024-12-26 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,330.16 | 2,351,336 |
| 2024-12-25 | 1,420.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,320.79 | 2,381,315 |
| 2024-12-24 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,316.11 | 3,196,077 |
| 2024-12-23 | 1,405.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,320.79 | 4,295,456 |
| 2024-12-20 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,302.06 | 5,544,646 |
| 2024-12-19 | 1,400.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,330.16 | 6,353,336 |
| 2024-12-18 | 1,430.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,330.16 | 5,995,195 |
| 2024-12-17 | 1,390.00 | 1,445.00 | 1,390.00 | 1,425.00 | 1,334.84 | 8,783,456 |
| 2024-12-16 | 1,435.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,297.37 | 7,194,809 |
| 2024-12-13 | 1,385.00 | 1,410.00 | 1,365.00 | 1,410.00 | 1,320.79 | 6,323,798 |
| 2024-12-12 | 1,370.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,292.69 | 7,666,196 |
| 2024-12-11 | 1,320.00 | 1,355.00 | 1,305.00 | 1,350.00 | 1,264.59 | 6,205,868 |
| 2024-12-10 | 1,315.00 | 1,360.00 | 1,310.00 | 1,350.00 | 1,264.59 | 5,824,301 |
| 2024-12-09 | 1,320.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,241.17 | 4,075,270 |
| 2024-12-06 | 1,325.00 | 1,340.00 | 1,300.00 | 1,305.00 | 1,222.44 | 4,223,587 |
| 2024-12-05 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 1,241.17 | 5,251,677 |
| 2024-12-04 | 1,315.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,236.49 | 4,729,113 |
| 2024-12-03 | 1,325.00 | 1,330.00 | 1,295.00 | 1,315.00 | 1,231.80 | 5,954,597 |
| 2024-12-02 | 1,275.00 | 1,315.00 | 1,270.00 | 1,310.00 | 1,227.12 | 4,380,160 |
| 2024-11-29 | 1,235.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,175.60 | 4,141,261 |
| 2024-11-28 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,175.60 | 4,205,695 |
| 2024-11-27 | 1,270.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,170.91 | 2,932,917 |
| 2024-11-26 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,199.02 | 3,208,553 |
| 2024-11-25 | 1,325.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,199.02 | 7,448,148 |
| 2024-11-22 | 1,280.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,227.12 | 6,124,283 |
| 2024-11-21 | 1,265.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,184.97 | 2,583,520 |
| 2024-11-20 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,194.33 | 4,926,471 |
| 2024-11-19 | 1,255.00 | 1,290.00 | 1,245.00 | 1,285.00 | 1,203.70 | 4,308,916 |
| 2024-11-18 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,161.55 | 3,884,093 |
| 2024-11-15 | 1,240.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,189.65 | 4,250,152 |
| 2024-11-14 | 1,260.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,156.86 | 4,261,333 |
| 2024-11-13 | 1,265.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,175.60 | 4,020,882 |
| 2024-11-12 | 1,280.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,184.97 | 4,165,815 |
| 2024-11-11 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,213.07 | 2,805,531 |
| 2024-11-08 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,199.02 | 4,130,119 |
| 2024-11-07 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,222.44 | 4,276,840 |
| 2024-11-06 | 1,290.00 | 1,320.00 | 1,290.00 | 1,305.00 | 1,222.44 | 3,781,856 |
| 2024-11-05 | 1,285.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,208.38 | 3,613,551 |
| 2024-11-04 | 1,285.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,213.07 | 3,429,980 |
| 2024-11-01 | 1,220.00 | 1,300.00 | 1,220.00 | 1,290.00 | 1,208.38 | 7,755,216 |
| 2024-10-30 | 1,290.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,208.38 | 5,429,739 |
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.