Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	19.000	19.150	18.600	19.100	15.936	186,390
2024-05-03	18.950	18.950	18.300	18.700	15.602	119,352
2024-05-02	19.000	19.100	18.400	18.450	15.394	198,561
2024-04-30	19.600	19.850	18.800	19.200	16.020	199,673
2024-04-29	19.100	19.650	19.000	19.500	16.270	241,768
2024-04-26	18.400	19.350	18.400	18.900	15.769	330,070
2024-04-25	18.400	18.450	18.000	18.450	15.394	93,731
2024-04-24	18.100	18.350	18.000	18.300	15.269	120,077
2024-04-23	17.700	18.000	17.700	17.800	14.852	199,816
2024-04-22	17.900	17.900	17.250	17.550	14.643	251,259
2024-04-19	18.300	18.300	17.500	17.750	14.810	169,313
2024-04-18	18.150	18.300	17.700	17.900	14.935	133,071
2024-04-17	17.900	18.300	17.600	18.150	15.144	221,687
2024-04-16	18.000	18.000	17.250	17.500	14.601	128,579
2024-04-15	18.600	18.600	17.300	17.750	14.810	799,465
2024-04-12	18.800	18.800	18.300	18.350	15.310	329,749
2024-04-11	18.900	18.900	18.500	18.800	15.686	175,434
2024-04-10	19.050	19.100	18.500	18.650	15.561	246,611
2024-04-09	19.900	19.900	18.400	19.000	15.853	628,417
2024-04-08	20.000	20.050	19.600	19.900	16.604	92,475
2024-04-03	19.900	20.100	19.650	19.900	16.604	102,204
2024-04-02	20.350	20.350	19.550	19.650	16.395	329,662
2024-04-01	20.450	20.500	19.950	20.200	16.854	140,759
2024-03-29	20.400	20.700	20.050	20.150	16.812	226,933
2024-03-28	20.500	20.500	20.000	20.150	16.812	177,694
2024-03-27	19.900	20.400	19.900	20.200	16.854	252,994
2024-03-26	20.800	20.800	19.800	19.800	16.520	212,306
2024-03-25	20.450	20.450	20.450	20.450	17.063	0
2024-03-22	20.450	20.950	20.050	20.450	17.063	176,473
2024-03-21	20.600	21.000	19.700	20.300	16.937	376,534
2024-03-20	19.150	19.150	19.150	19.150	15.978	0
2024-03-19	18.850	19.300	18.550	19.150	15.978	286,808
2024-03-18	19.400	19.400	18.200	18.650	15.561	1,278,572
2024-03-15	20.100	20.100	18.850	19.350	16.145	544,900
2024-03-14	20.750	20.850	19.750	19.850	16.562	559,246
2024-03-13	21.700	21.700	20.800	20.950	17.480	366,577
2024-03-12	21.600	21.700	21.400	21.600	18.022	169,479
2024-03-11	21.600	21.650	21.200	21.500	17.939	177,559
2024-03-08	21.500	21.600	21.200	21.500	17.939	314,291
2024-03-07	22.000	22.000	21.200	21.400	17.855	178,683
2024-03-06	21.900	22.300	21.400	21.600	18.022	327,660
2024-03-05	22.300	23.000	21.400	21.600	18.022	512,850
2024-03-04	22.100	22.150	21.500	21.950	18.314	390,218
2024-03-01	21.800	22.350	21.700	22.350	18.648	350,249
2024-02-29	21.800	22.100	21.100	21.750	18.147	244,213
2024-02-27	21.600	22.350	21.200	21.550	17.980	564,311
2024-02-26	21.650	22.400	21.400	21.600	18.022	592,171
2024-02-23	22.700	22.700	21.000	21.550	17.980	1,257,707
2024-02-22	23.100	23.100	22.400	22.600	18.856	600,007
2024-02-21	23.100	23.200	22.600	23.100	19.274	422,240
2024-02-20	23.500	23.850	22.550	22.750	18.982	616,527
2024-02-19	23.800	23.800	23.000	23.250	19.399	380,688
2024-02-16	23.600	23.950	23.000	23.500	19.607	452,625
2024-02-15	23.100	25.500	23.100	23.700	19.774	1,610,637
2024-02-05	23.000	23.000	21.650	22.300	18.606	600,420
2024-02-02	21.800	23.500	21.700	22.900	19.107	769,659
2024-02-01	21.700	21.700	21.150	21.450	17.897	142,204
2024-01-31	21.500	21.600	21.000	21.500	17.939	347,110
2024-01-30	22.100	22.200	21.500	21.600	18.022	499,636
2024-01-29	22.400	22.500	22.100	22.500	18.773	133,013

← NewerPage 11 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.