Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.600	22.900	22.500	22.600	18.856	100,986
2024-01-25	22.350	23.500	22.350	22.700	18.940	389,431
2024-01-24	22.050	22.400	21.700	22.200	18.523	91,599
2024-01-23	22.250	22.400	20.900	22.050	18.398	1,182,688
2024-01-22	22.800	22.900	22.250	22.500	18.773	906,745
2024-01-19	22.750	22.850	22.450	22.600	18.856	327,406
2024-01-18	22.800	22.800	22.200	22.600	18.856	178,530
2024-01-17	22.700	23.000	22.450	22.650	18.898	287,169
2024-01-16	22.500	23.200	22.200	22.850	19.065	455,735
2024-01-15	23.100	23.100	22.250	22.400	18.690	592,799
2024-01-12	23.450	23.450	22.500	22.900	19.107	443,957
2024-01-11	23.150	23.300	22.600	23.100	19.274	224,016
2024-01-10	23.600	23.600	22.600	22.950	19.148	519,558
2024-01-09	24.350	24.700	22.900	23.250	19.399	851,900
2024-01-08	24.650	24.750	23.850	24.200	20.191	307,447
2024-01-05	24.800	24.900	24.050	24.550	20.483	372,408
2024-01-04	24.300	25.000	23.900	24.550	20.483	380,538
2024-01-03	24.800	24.800	23.750	24.400	20.358	533,378
2024-01-02	25.400	25.950	24.350	24.950	20.817	1,198,683
2023-12-29	24.000	25.500	23.950	25.200	21.026	1,375,610
2023-12-28	23.100	24.100	23.000	24.000	20.025	787,675
2023-12-27	23.200	23.200	22.800	23.050	19.232	450,834
2023-12-26	23.400	23.400	22.950	23.150	19.315	390,693
2023-12-25	23.500	23.550	23.000	23.150	19.315	419,945
2023-12-22	23.450	23.500	23.150	23.400	19.524	322,537
2023-12-21	23.600	23.600	23.200	23.400	19.524	331,937
2023-12-20	23.400	24.100	23.300	23.650	19.732	376,793
2023-12-19	23.400	24.000	23.000	23.400	19.524	802,670
2023-12-18	23.850	23.900	22.550	23.500	19.607	956,974
2023-12-15	24.750	25.000	22.950	23.550	19.649	1,330,350
2023-12-14	23.650	24.950	23.600	24.500	20.442	1,425,679
2023-12-13	24.150	24.550	22.500	23.000	19.190	2,176,068
2023-12-12	24.850	25.600	23.450	24.050	20.066	2,280,838
2023-12-11	26.000	26.100	24.900	25.450	21.234	1,398,088
2023-12-08	24.100	25.750	24.000	25.400	21.193	2,675,690
2023-12-07	23.700	24.400	22.150	24.200	20.191	1,790,070
2023-12-06	21.900	23.700	21.900	23.200	19.357	3,294,679
2023-12-05	21.300	22.000	21.000	22.000	18.356	1,688,322
2023-12-04	20.000	21.500	19.800	21.400	17.855	1,804,584
2023-12-01	20.800	20.800	19.400	19.900	16.604	1,408,793
2023-11-30	22.000	22.000	20.200	20.350	16.979	2,526,837
2023-11-29	21.700	22.100	21.100	21.950	18.314	2,215,356
2023-11-28	19.500	21.750	19.500	21.650	18.064	2,947,827
2023-11-27	19.400	19.600	18.950	19.250	16.061	846,650
2023-11-24	19.100	19.650	18.500	19.000	15.853	673,445
2023-11-23	19.400	19.700	18.400	18.850	15.728	1,628,980
2023-11-22	18.000	19.550	17.400	19.150	15.978	2,500,559
2023-11-21	16.050	17.400	15.850	17.200	14.351	1,131,398
2023-11-20	15.950	16.100	15.900	16.000	13.350	395,666
2023-11-17	15.950	16.050	15.700	15.900	13.266	356,568
2023-11-16	15.900	16.300	15.250	16.150	13.475	741,123
2023-11-15	15.450	15.850	15.250	15.550	12.974	415,843
2023-11-14	15.750	15.800	15.500	15.550	12.974	522,161
2023-11-13	15.500	15.950	15.450	15.800	13.183	537,959
2023-11-10	15.600	15.750	15.150	15.300	12.766	534,873
2023-11-09	16.150	16.450	15.550	15.900	13.266	558,665
2023-11-08	16.400	16.550	15.750	16.450	13.725	715,514
2023-11-07	16.450	16.750	16.200	16.350	13.642	615,857
2023-11-06	15.900	16.550	15.650	16.450	13.725	1,325,429
2023-11-03	14.950	16.000	14.900	15.650	13.058	692,137

← NewerPage 12 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.