Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.050	11.300	10.850	11.100	9.261	209,799
2023-08-04	10.950	11.050	10.800	11.050	9.220	22,073
2023-08-02	10.950	11.050	10.750	10.900	9.094	121,637
2023-08-01	10.900	11.200	10.850	10.900	9.094	80,341
2023-07-31	11.200	11.200	10.900	11.050	9.220	80,206
2023-07-28	11.150	11.150	10.850	11.050	9.220	69,328
2023-07-27	11.100	11.100	10.750	11.050	9.220	57,036
2023-07-26	11.200	11.200	10.800	10.900	9.094	22,206
2023-07-25	11.200	11.200	10.900	10.950	9.136	36,114
2023-07-24	10.850	11.050	10.800	11.050	9.220	47,105
2023-07-21	11.300	11.300	10.850	11.250	9.387	108,128
2023-07-20	10.950	11.350	10.850	11.300	9.428	146,011
2023-07-19	10.900	10.900	10.650	10.800	9.011	128,958
2023-07-18	11.050	11.050	10.750	10.900	9.094	65,310
2023-07-17	10.950	11.050	10.850	11.000	9.178	79,891
2023-07-14	11.400	11.400	10.950	11.100	9.261	89,910
2023-07-13	11.350	11.350	10.950	11.150	9.303	77,606
2023-07-12	11.350	11.350	10.950	11.150	9.303	158,303
2023-07-11	11.300	11.450	11.200	11.450	9.553	52,425
2023-07-10	11.250	11.600	11.250	11.300	9.428	72,003
2023-07-07	11.300	11.650	11.300	11.650	9.720	99,497
2023-07-06	11.500	11.500	11.050	11.500	9.595	206,887
2023-07-05	12.150	12.150	11.550	11.700	9.762	607,451
2023-07-04	12.100	12.500	12.100	12.450	9.543	95,300
2023-07-03	12.300	12.300	12.150	12.300	9.428	68,136
2023-06-30	12.150	12.500	12.150	12.250	9.390	13,104
2023-06-29	12.150	12.350	12.150	12.250	9.390	88,186
2023-06-28	12.550	12.550	12.100	12.200	9.352	30,795
2023-06-27	12.350	12.350	12.100	12.250	9.390	45,252
2023-06-26	12.300	12.450	12.150	12.150	9.313	137,221
2023-06-21	12.250	12.500	12.200	12.250	9.390	179,811
2023-06-20	12.450	12.500	12.350	12.400	9.505	57,661
2023-06-19	12.600	12.600	12.300	12.350	9.467	136,000
2023-06-16	12.350	12.650	12.350	12.500	9.582	100,273
2023-06-15	12.650	12.800	12.350	12.450	9.543	186,300
2023-06-14	12.450	12.550	12.150	12.400	9.505	149,112
2023-06-13	12.500	12.550	12.350	12.500	9.582	149,151
2023-06-12	12.350	12.600	12.300	12.400	9.505	134,150
2023-06-09	12.450	12.550	12.250	12.550	9.620	28,340
2023-06-08	12.200	12.550	12.150	12.400	9.505	124,000
2023-06-07	12.100	12.250	12.100	12.150	9.313	79,640
2023-06-06	12.250	12.250	12.150	12.200	9.352	178,774
2023-06-05	12.200	12.450	12.200	12.300	9.428	94,200
2023-06-02	12.450	12.450	12.250	12.300	9.428	83,480
2023-06-01	12.450	12.550	12.250	12.350	9.467	118,903
2023-05-31	12.200	12.550	12.200	12.450	9.543	85,101
2023-05-30	12.150	12.350	12.100	12.250	9.390	163,031
2023-05-29	12.550	12.550	12.150	12.250	9.390	100,050
2023-05-26	12.200	12.550	12.150	12.500	9.582	122,980
2023-05-25	12.600	12.650	12.200	12.550	9.620	16,303
2023-05-24	12.550	12.600	12.500	12.550	9.620	43,223
2023-05-23	12.050	12.650	12.050	12.550	9.620	16,102
2023-05-22	12.250	12.300	12.000	12.150	9.313	26,999
2023-05-19	12.300	12.300	11.950	12.200	9.352	68,447
2023-05-18	12.350	12.450	12.300	12.400	9.505	65,034
2023-05-17	12.400	12.600	12.300	12.300	9.428	141,411
2023-05-16	12.250	12.500	12.200	12.350	9.467	63,695
2023-05-15	12.500	12.500	12.200	12.450	9.543	44,100
2023-05-12	12.350	12.500	12.150	12.400	9.505	88,202
2023-05-11	12.550	12.550	12.150	12.350	9.467	119,402

← NewerPage 14 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.