Mutual-Tek Industries Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.150	19.050	16.600	18.300	18.300	550,660
2026-10-20	16.500	17.200	16.500	16.750	16.750	200,531
2026-10-19	17.600	17.650	16.700	16.800	16.800	569,680
2026-10-16	18.100	18.200	17.500	17.700	17.700	414,816
2026-10-15	18.800	18.800	17.900	17.900	17.900	392,554
2026-10-14	18.800	19.100	18.700	18.750	18.750	337,067
2026-10-13	19.150	19.200	18.400	18.900	18.900	424,826
2026-10-12	20.050	20.100	19.100	19.400	19.400	560,707
2026-10-08	21.350	21.550	19.700	20.600	20.600	457,463
2026-10-07	22.000	22.000	21.300	21.450	21.450	116,897
2026-10-06	21.800	22.100	20.750	22.100	22.100	198,521
2026-10-05	21.950	22.050	21.400	21.500	21.500	244,003
2026-10-02	21.850	21.950	21.500	21.900	21.900	197,401
2026-10-01	22.300	22.300	21.650	21.800	21.800	180,663
2026-09-30	22.000	22.850	21.700	22.300	22.300	122,674
2026-09-29	22.000	22.000	21.200	21.800	21.800	61,851
2026-09-24	22.100	22.100	21.500	21.850	21.850	177,186
2026-09-23	22.300	22.300	21.900	22.100	22.100	136,584
2026-09-22	22.350	22.450	21.950	22.000	22.000	261,234
2026-09-21	22.450	23.000	22.350	22.500	22.500	126,849
2026-09-18	23.000	23.100	22.400	22.550	22.550	151,804
2026-09-17	22.650	22.950	22.300	22.500	22.500	84,874
2026-09-16	23.150	23.650	22.250	22.950	22.950	211,568
2026-09-15	23.250	25.250	23.000	23.100	23.100	233,766
2026-09-14	22.950	23.000	22.200	22.500	22.500	96,214
2026-09-11	22.650	23.000	21.900	22.800	22.800	188,926
2026-09-10	24.800	24.800	22.350	23.050	23.050	622,953
2026-09-09	25.100	25.450	24.350	25.050	25.050	275,300
2026-09-08	25.350	25.950	24.300	25.000	25.000	213,792
2026-09-07	26.450	27.000	24.500	25.200	25.200	506,427
2026-09-04	24.350	26.600	24.350	26.300	26.300	1,105,597
2026-09-03	22.900	25.100	22.900	24.600	24.600	533,014
2026-09-02	24.000	24.050	22.750	23.100	23.100	237,916
2026-09-01	22.100	24.200	21.850	24.000	24.000	475,954
2026-08-31	21.900	22.200	21.900	21.950	21.950	53,820
2026-08-28	21.900	22.200	21.850	22.200	22.200	173,918
2026-08-27	21.900	22.750	21.900	21.900	21.900	45,396
2026-08-26	21.800	22.150	21.800	22.150	22.150	108,149
2026-08-25	21.900	22.400	21.700	22.050	22.050	106,245
2026-08-24	22.800	22.800	21.800	22.150	22.150	76,570
2026-08-21	22.100	22.300	21.850	22.100	22.100	94,490
2026-08-20	22.800	22.800	22.000	22.200	22.200	46,316
2026-08-19	22.100	22.750	22.000	22.350	22.350	120,312
2026-08-18	22.600	22.600	21.900	22.100	22.100	77,189
2026-08-17	23.000	23.000	21.900	22.200	22.200	301,845
2026-08-14	23.000	23.300	22.250	22.400	22.400	231,781
2026-08-13	22.500	23.100	22.400	22.800	22.800	112,733
2026-08-12	22.750	23.350	22.600	22.900	22.900	116,875
2026-08-11	23.000	23.750	22.400	22.650	22.650	207,757
2026-08-10	24.900	25.050	22.500	23.250	23.250	418,528
2026-08-07	24.900	26.200	24.900	25.150	25.150	241,755
2026-08-06	25.000	26.100	23.900	25.500	25.500	514,216
2026-08-05	21.400	26.100	21.400	25.700	25.700	1,059,835
2026-08-04	22.000	22.100	21.300	21.500	21.500	245,533
2026-08-03	22.000	22.100	21.400	21.700	21.700	132,648
2026-07-31	20.700	22.300	20.700	21.800	21.800	287,624
2026-07-30	20.850	20.850	19.500	20.000	20.000	245,800
2026-07-29	21.400	22.000	19.850	20.500	20.500	819,874
2026-07-28	22.400	22.550	21.050	21.300	21.300	362,454
2026-07-27	22.350	22.900	22.200	22.400	22.400	186,807

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	2.0000 TWD
2025-07-09	1.0000 TWD
2024-07-10	1.0000 TWD
2023-07-05	1.0000 TWD
2022-06-24	1.2000 TWD
2020-08-12	1.0044 TWD
2019-08-27	1.0016 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.