Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	17.400	17.400	16.800	17.200	15.164	65,024
2024-07-31	16.800	17.100	16.400	16.950	14.944	145,631
2024-07-30	16.750	16.800	16.400	16.800	14.811	134,586
2024-07-29	16.800	16.900	16.500	16.750	14.767	74,834
2024-07-26	16.950	16.950	16.300	16.800	14.811	56,118
2024-07-23	17.150	17.150	16.750	16.900	14.900	65,195
2024-07-22	17.100	17.100	16.500	16.800	14.811	214,903
2024-07-19	17.300	17.450	16.700	16.950	14.944	300,449
2024-07-18	17.700	17.700	17.250	17.250	15.208	89,892
2024-07-17	17.750	18.000	17.450	17.650	15.561	45,057
2024-07-16	17.900	17.900	17.350	17.750	15.649	192,398
2024-07-15	18.000	18.000	17.550	17.650	15.561	226,239
2024-07-12	18.200	18.300	17.800	17.900	15.781	152,714
2024-07-11	18.450	18.450	17.950	18.000	15.869	154,329
2024-07-10	17.900	18.800	17.600	18.300	16.134	226,213
2024-07-09	18.300	18.800	18.300	18.650	15.561	163,506
2024-07-08	18.750	18.850	18.150	18.200	15.185	262,352
2024-07-05	18.750	19.000	18.600	18.750	15.644	258,971
2024-07-04	18.800	18.900	18.500	18.700	15.602	201,125
2024-07-03	19.000	19.000	18.600	18.800	15.686	89,093
2024-07-02	18.900	19.050	18.600	18.800	15.686	64,326
2024-07-01	19.150	19.200	18.700	18.800	15.686	171,832
2024-06-28	19.150	19.350	18.800	19.100	15.936	276,625
2024-06-27	18.800	19.200	18.700	19.000	15.853	196,655
2024-06-26	18.300	18.650	18.050	18.550	15.477	140,055
2024-06-25	18.600	18.600	17.950	18.250	15.227	100,159
2024-06-24	18.500	18.500	17.800	18.050	15.060	148,011
2024-06-21	18.100	18.100	17.750	17.900	14.935	111,859
2024-06-20	18.150	18.200	17.900	18.100	15.102	102,409
2024-06-19	18.500	18.500	17.750	18.000	15.018	243,512
2024-06-18	18.500	18.500	17.850	18.100	15.102	183,022
2024-06-17	18.150	18.550	17.900	18.250	15.227	145,712
2024-06-14	18.600	18.600	17.900	18.350	15.310	423,321
2024-06-13	18.650	19.000	18.100	18.500	15.436	290,389
2024-06-12	18.200	18.600	17.950	18.200	15.185	220,775
2024-06-11	19.450	19.450	17.900	18.350	15.310	742,885
2024-06-07	19.400	19.450	19.000	19.450	16.228	196,122
2024-06-06	19.900	19.900	19.050	19.300	16.103	95,576
2024-06-05	20.000	20.100	19.100	19.850	16.562	178,732
2024-06-04	20.150	20.250	19.550	19.950	16.645	325,608
2024-06-03	20.100	20.250	19.850	20.100	16.771	298,903
2024-05-31	20.500	20.500	19.900	20.000	16.687	115,528
2024-05-30	21.000	21.000	20.000	20.250	16.896	216,495
2024-05-29	20.050	20.700	19.600	20.450	17.063	558,153
2024-05-28	20.000	20.050	19.700	19.950	16.645	141,925
2024-05-27	19.950	20.100	19.750	19.950	16.645	179,224
2024-05-24	19.800	19.950	19.650	19.950	16.645	113,214
2024-05-23	20.050	20.050	19.600	19.800	16.520	163,509
2024-05-22	20.300	20.400	19.750	20.000	16.687	183,605
2024-05-21	20.600	20.650	19.800	20.100	16.771	181,638
2024-05-20	20.100	21.100	20.000	20.650	17.229	330,229
2024-05-17	20.200	20.200	19.550	20.000	16.687	244,179
2024-05-16	20.200	20.400	19.500	19.900	16.604	224,002
2024-05-15	20.750	20.750	19.800	20.500	17.104	570,370
2024-05-14	20.500	21.600	20.200	20.850	17.396	811,362
2024-05-13	19.050	20.200	18.850	20.100	16.771	728,872
2024-05-10	18.800	19.300	18.650	18.850	15.728	214,501
2024-05-09	18.900	18.900	18.600	18.750	15.644	63,417
2024-05-08	18.900	18.900	18.400	18.900	15.769	23,023
2024-05-07	19.100	19.150	18.500	18.750	15.644	138,798

← NewerPage 10 of 21 · 1,220 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.