MediaTek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,217.75 | 5,336,390 |
| 2024-10-28 | 1,330.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,250.54 | 5,375,094 |
| 2024-10-25 | 1,270.00 | 1,325.00 | 1,270.00 | 1,315.00 | 1,231.80 | 6,810,511 |
| 2024-10-24 | 1,300.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,189.65 | 4,473,596 |
| 2024-10-23 | 1,280.00 | 1,325.00 | 1,275.00 | 1,300.00 | 1,217.75 | 5,399,321 |
| 2024-10-22 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,227.12 | 5,200,879 |
| 2024-10-21 | 1,310.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,245.85 | 6,320,618 |
| 2024-10-18 | 1,300.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,222.44 | 8,327,410 |
| 2024-10-17 | 1,295.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,194.33 | 4,139,436 |
| 2024-10-16 | 1,260.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,194.33 | 6,461,649 |
| 2024-10-15 | 1,310.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,217.75 | 5,915,032 |
| 2024-10-14 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,208.38 | 3,998,990 |
| 2024-10-11 | 1,265.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,217.75 | 9,881,759 |
| 2024-10-09 | 1,260.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,166.23 | 5,544,071 |
| 2024-10-08 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,147.50 | 4,347,108 |
| 2024-10-07 | 1,250.00 | 1,295.00 | 1,230.00 | 1,250.00 | 1,170.91 | 8,959,497 |
| 2024-10-04 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,152.18 | 6,956,378 |
| 2024-10-01 | 1,195.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,133.45 | 6,000,269 |
| 2024-09-30 | 1,235.00 | 1,235.00 | 1,175.00 | 1,175.00 | 1,100.66 | 8,477,410 |
| 2024-09-27 | 1,280.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,180.28 | 8,955,853 |
| 2024-09-26 | 1,235.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,189.65 | 9,413,246 |
| 2024-09-25 | 1,220.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,147.50 | 10,887,978 |
| 2024-09-24 | 1,135.00 | 1,195.00 | 1,135.00 | 1,195.00 | 1,119.39 | 6,847,737 |
| 2024-09-23 | 1,125.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,072.56 | 4,490,555 |
| 2024-09-20 | 1,145.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,053.82 | 8,871,960 |
| 2024-09-19 | 1,105.00 | 1,130.00 | 1,080.00 | 1,120.00 | 1,049.14 | 7,749,361 |
| 2024-09-18 | 1,115.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,035.09 | 7,064,375 |
| 2024-09-16 | 1,120.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,058.51 | 3,682,733 |
| 2024-09-13 | 1,160.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,053.82 | 3,453,407 |
| 2024-09-12 | 1,150.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,081.93 | 4,341,122 |
| 2024-09-11 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,039.77 | 4,019,795 |
| 2024-09-10 | 1,115.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,058.51 | 5,579,319 |
| 2024-09-09 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,035.09 | 7,139,369 |
| 2024-09-06 | 1,110.00 | 1,150.00 | 1,105.00 | 1,145.00 | 1,072.56 | 5,102,862 |
| 2024-09-05 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,039.77 | 9,051,905 |
| 2024-09-04 | 1,135.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,063.19 | 9,683,111 |
| 2024-09-03 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,142.81 | 3,422,128 |
| 2024-09-02 | 1,240.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,147.50 | 3,182,122 |
| 2024-08-30 | 1,260.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,161.55 | 5,810,148 |
| 2024-08-29 | 1,175.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,170.91 | 5,404,585 |
| 2024-08-28 | 1,205.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,124.08 | 4,610,835 |
| 2024-08-27 | 1,200.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,133.45 | 3,877,314 |
| 2024-08-26 | 1,245.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,138.13 | 3,699,292 |
| 2024-08-23 | 1,205.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,147.50 | 4,222,716 |
| 2024-08-22 | 1,230.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,152.18 | 3,022,975 |
| 2024-08-21 | 1,220.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,142.81 | 4,500,318 |
| 2024-08-20 | 1,270.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,170.91 | 4,293,705 |
| 2024-08-19 | 1,240.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,175.60 | 5,847,224 |
| 2024-08-16 | 1,185.00 | 1,240.00 | 1,185.00 | 1,230.00 | 1,152.18 | 6,964,050 |
| 2024-08-15 | 1,170.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,081.93 | 3,064,248 |
| 2024-08-14 | 1,175.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,110.03 | 4,435,983 |
| 2024-08-13 | 1,180.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,086.61 | 3,784,683 |
| 2024-08-12 | 1,145.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,100.66 | 4,578,908 |
| 2024-08-09 | 1,150.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,053.82 | 6,961,644 |
| 2024-08-08 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,044.46 | 8,053,732 |
| 2024-08-07 | 1,090.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,077.24 | 10,529,284 |
| 2024-08-06 | 1,090.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,006.99 | 16,439,278 |
| 2024-08-05 | 995.00 | 1,020.00 | 981.00 | 991.00 | 928.30 | 22,181,134 |
| 2024-08-02 | 1,130.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,021.04 | 13,774,887 |
| 2024-08-01 | 1,215.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,105.34 | 12,041,919 |
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.