Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.500	12.550	12.100	12.550	9.620	27,483
2023-05-09	12.150	12.600	12.150	12.200	9.352	241,150
2023-05-08	12.600	12.600	12.050	12.250	9.390	27,105
2023-05-05	12.350	12.350	12.050	12.050	9.237	36,105
2023-05-04	12.350	12.350	12.000	12.300	9.428	84,001
2023-05-03	12.300	12.300	12.000	12.050	9.237	43,300
2023-05-02	12.150	12.300	12.000	12.300	9.428	49,055
2023-04-28	12.050	12.500	12.000	12.400	9.505	159,812
2023-04-27	12.450	12.500	12.300	12.450	9.543	70,103
2023-04-26	12.100	12.650	12.000	12.450	9.543	469,762
2023-04-25	12.200	12.350	11.400	12.350	9.467	544,063
2023-04-24	12.300	12.300	12.150	12.300	9.428	121,241
2023-04-21	12.300	12.400	12.150	12.150	9.313	225,403
2023-04-20	12.550	12.600	12.300	12.400	9.505	195,257
2023-04-19	12.800	12.800	12.450	12.500	9.582	183,104
2023-04-18	12.850	12.900	12.550	12.650	9.697	314,938
2023-04-17	12.900	12.900	12.600	12.850	9.850	237,076
2023-04-14	12.900	12.950	12.600	12.700	9.735	179,789
2023-04-13	13.150	13.150	12.650	12.900	9.888	205,346
2023-04-12	13.000	13.500	12.650	13.050	10.003	206,220
2023-04-11	12.950	12.950	12.650	12.950	9.926	224,269
2023-04-10	12.650	13.150	12.650	12.900	9.888	518,769
2023-04-07	12.750	12.850	12.450	12.650	9.697	177,666
2023-04-06	12.900	12.950	12.600	12.650	9.697	273,336
2023-03-31	12.850	13.500	12.800	12.950	9.926	1,125,121
2023-03-30	12.700	13.050	12.450	12.700	9.735	556,976
2023-03-29	12.900	13.050	12.600	12.850	9.850	1,048,633
2023-03-28	13.050	13.350	12.650	12.750	9.773	914,833
2023-03-27	12.250	13.350	12.250	12.750	9.773	1,958,372
2023-03-24	11.400	12.550	11.400	12.150	9.313	1,656,371
2023-03-23	11.500	11.500	11.100	11.200	8.585	146,644
2023-03-22	11.650	11.750	11.100	11.200	8.585	144,452
2023-03-21	11.400	11.550	11.050	11.450	8.777	374,333
2023-03-20	11.200	11.350	11.000	11.050	8.470	276,092
2023-03-17	10.350	11.300	10.350	11.050	8.470	542,072
2023-03-16	10.450	10.550	10.050	10.300	7.895	265,974
2023-03-15	10.800	10.800	10.500	10.600	8.125	138,591
2023-03-14	10.850	10.850	10.450	10.650	8.163	23,182
2023-03-13	10.650	10.850	10.500	10.650	8.163	141,006
2023-03-10	10.800	11.000	10.500	10.650	8.163	295,415
2023-03-09	11.050	11.300	10.850	10.900	8.355	132,065
2023-03-08	11.050	11.050	10.850	11.050	8.470	62,425
2023-03-07	10.950	11.050	10.900	11.050	8.470	181,152
2023-03-06	11.250	11.250	10.950	11.050	8.470	171,721
2023-03-03	11.000	11.350	11.000	11.200	8.585	88,603
2023-03-02	11.000	11.100	10.950	11.000	8.432	131,250
2023-03-01	11.250	11.250	11.000	11.000	8.432	192,006
2023-02-24	11.350	11.700	11.000	11.100	8.508	350,834
2023-02-23	11.200	11.500	11.100	11.400	8.738	307,904
2023-02-22	11.500	11.500	10.950	11.200	8.585	588,707
2023-02-21	10.850	11.350	10.850	11.200	8.585	626,514
2023-02-20	10.800	10.850	10.600	10.650	8.163	101,266
2023-02-17	10.650	10.700	10.550	10.650	8.163	104,300
2023-02-16	10.650	11.050	10.650	10.700	8.202	166,119
2023-02-15	10.700	11.050	10.300	10.750	8.240	678,041
2023-02-14	10.050	10.850	9.980	10.850	8.317	408,263
2023-02-13	10.050	10.050	9.810	9.990	7.658	93,245
2023-02-10	10.050	10.100	9.810	10.050	7.704	53,009
2023-02-09	10.100	10.100	9.920	10.050	7.704	111,928
2023-02-08	10.050	10.100	9.970	10.100	7.742	158,812

← NewerPage 15 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.