Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.250	15.150	14.100	14.800	12.348	445,086
2023-11-01	14.450	14.900	13.950	14.100	11.764	1,377,782
2023-10-31	14.900	15.350	14.700	14.900	12.432	329,414
2023-10-30	14.750	15.000	14.400	14.700	12.265	402,226
2023-10-27	15.300	15.600	14.800	14.950	12.474	841,132
2023-10-26	15.450	15.650	15.250	15.400	12.849	325,310
2023-10-25	15.650	16.200	15.450	15.550	12.974	787,363
2023-10-24	15.700	16.100	15.650	15.900	13.266	708,034
2023-10-23	15.450	15.800	15.100	15.750	13.141	459,021
2023-10-20	16.050	16.500	15.650	15.650	13.058	1,168,228
2023-10-19	14.800	16.000	14.800	15.850	13.225	2,042,496
2023-10-18	15.000	15.050	14.550	14.700	12.265	1,180,789
2023-10-17	15.700	16.000	14.700	14.900	12.432	2,067,129
2023-10-16	14.400	16.350	14.350	15.650	13.058	3,609,295
2023-10-13	13.350	14.600	13.250	14.400	12.015	3,794,815
2023-10-12	13.200	13.350	13.050	13.050	10.888	609,221
2023-10-11	12.800	13.350	12.750	13.100	10.930	1,063,388
2023-10-06	12.800	13.100	12.600	12.750	10.638	153,223
2023-10-05	12.500	12.700	12.400	12.650	10.555	572,373
2023-10-04	12.600	12.600	12.400	12.500	10.429	162,275
2023-10-03	12.600	12.650	12.350	12.500	10.429	208,627
2023-10-02	12.050	12.550	12.000	12.350	10.304	365,476
2023-09-28	11.900	12.150	11.750	12.150	10.137	70,214
2023-09-27	11.850	12.000	11.650	11.850	9.887	88,614
2023-09-26	12.100	12.150	11.800	11.850	9.887	72,211
2023-09-25	12.200	12.200	11.900	12.050	10.054	52,108
2023-09-22	12.150	12.150	11.900	11.950	9.971	145,878
2023-09-21	12.100	12.250	11.850	12.050	10.054	208,014
2023-09-20	12.250	12.250	12.000	12.000	10.012	184,201
2023-09-19	12.450	12.550	12.000	12.200	10.179	421,918
2023-09-18	12.500	12.550	12.250	12.450	10.388	244,087
2023-09-15	12.200	12.650	12.100	12.450	10.388	862,388
2023-09-14	12.050	12.200	11.900	12.050	10.054	232,638
2023-09-13	11.900	12.100	11.600	11.750	9.804	304,277
2023-09-12	11.550	11.850	11.350	11.750	9.804	174,086
2023-09-11	11.650	11.750	11.400	11.450	9.553	160,142
2023-09-08	11.700	11.700	11.700	11.700	9.762	0
2023-09-07	11.650	11.900	11.500	11.700	9.762	111,861
2023-09-06	11.800	11.800	11.250	11.650	9.720	148,027
2023-09-05	12.000	12.150	11.450	11.650	9.720	564,295
2023-09-04	10.450	12.050	10.450	11.800	9.845	811,702
2023-09-01	10.450	10.450	10.300	10.450	8.719	48,388
2023-08-31	10.450	10.450	10.350	10.400	8.677	20,202
2023-08-30	10.350	10.450	10.300	10.450	8.719	45,302
2023-08-29	10.500	10.500	10.350	10.350	8.636	23,007
2023-08-28	10.750	10.750	10.350	10.400	8.677	53,035
2023-08-25	10.500	10.800	10.450	10.550	8.802	57,311
2023-08-24	10.800	10.800	10.500	10.600	8.844	117,604
2023-08-23	10.850	10.850	10.550	10.750	8.969	7,004
2023-08-22	10.550	10.650	10.500	10.600	8.844	111,870
2023-08-21	10.850	10.950	10.600	10.700	8.928	7,139
2023-08-18	10.800	10.900	10.600	10.800	9.011	9,637
2023-08-17	10.800	10.850	10.650	10.800	9.011	21,022
2023-08-16	10.700	11.000	10.650	10.800	9.011	133,393
2023-08-15	10.800	10.850	10.700	10.800	9.011	75,153
2023-08-14	10.900	10.950	10.750	10.850	9.053	134,586
2023-08-11	11.200	11.200	10.850	10.900	9.094	58,006
2023-08-10	11.050	11.250	10.850	11.200	9.345	60,022
2023-08-09	11.250	11.250	10.850	11.050	9.220	60,688
2023-08-08	11.200	11.250	10.900	11.150	9.303	71,303

← NewerPage 13 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.