Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.050	10.100	9.970	10.050	7.704	258,007
2023-02-06	9.630	10.300	9.630	10.050	7.704	159,036
2023-02-03	10.050	10.050	9.920	10.050	7.704	53,509
2023-02-02	10.050	10.050	10.000	10.050	7.704	32,005
2023-02-01	10.050	10.050	9.930	10.050	7.704	70,006
2023-01-31	10.050	10.050	9.790	9.940	7.619	41,016
2023-01-30	10.050	10.050	9.560	9.970	7.642	23,206
2023-01-17	10.050	10.050	9.850	10.000	7.665	8,009
2023-01-16	10.050	10.050	9.610	10.050	7.704	109,089
2023-01-13	9.980	10.050	9.560	10.050	7.704	4,007
2023-01-12	10.050	10.050	9.940	9.970	7.642	25,108
2023-01-11	10.050	10.100	9.920	10.050	7.704	26,010
2023-01-10	10.050	10.050	9.950	10.050	7.704	22,005
2023-01-09	10.100	10.100	9.950	10.050	7.704	19,005
2023-01-06	10.050	10.100	9.980	10.050	7.704	15,003
2023-01-05	9.980	10.200	9.830	10.000	7.665	28,125
2023-01-04	10.050	10.050	9.670	9.870	7.566	27,025
2023-01-03	9.990	10.050	9.860	10.000	7.665	95,110
2022-12-30	9.980	9.990	9.870	9.990	7.658	31,006
2022-12-29	10.000	10.000	9.780	9.980	7.650	18,002
2022-12-28	10.100	10.100	9.930	10.000	7.665	42,104
2022-12-27	10.200	10.200	9.980	10.100	7.742	30,002
2022-12-26	10.250	10.300	10.050	10.200	7.819	24,007
2022-12-23	10.250	10.250	10.000	10.250	7.857	94,005
2022-12-22	10.150	10.400	10.000	10.250	7.857	22,106
2022-12-21	10.100	10.150	9.930	10.150	7.780	111,116
2022-12-20	10.250	10.250	9.950	10.100	7.742	16,406
2022-12-19	10.350	10.350	10.050	10.300	7.895	32,013
2022-12-16	10.250	10.500	10.050	10.250	7.857	42,517
2022-12-15	10.300	10.300	10.050	10.300	7.895	42,013
2022-12-14	10.250	10.300	10.050	10.300	7.895	43,163
2022-12-13	10.200	10.250	9.980	10.250	7.857	46,009
2022-12-12	10.300	10.300	9.840	10.200	7.819	33,110
2022-12-09	10.400	10.400	10.150	10.300	7.895	62,020
2022-12-08	10.500	10.500	10.200	10.400	7.972	88,008
2022-12-07	10.200	10.250	10.150	10.250	7.857	58,711
2022-12-06	10.200	10.600	10.200	10.400	7.972	51,761
2022-12-05	9.970	10.300	9.970	10.150	7.780	165,478
2022-12-02	9.990	10.400	9.960	10.150	7.780	189,507
2022-12-01	9.830	10.050	9.610	9.840	7.543	88,320
2022-11-30	10.000	10.050	9.790	9.970	7.642	62,373
2022-11-29	10.050	10.100	9.860	10.050	7.704	42,102
2022-11-28	10.000	10.050	9.740	10.050	7.704	75,287
2022-11-25	10.000	10.250	9.680	10.000	7.665	50,433
2022-11-24	10.200	10.400	10.000	10.100	7.742	41,630
2022-11-23	9.930	10.200	9.820	10.200	7.819	116,050
2022-11-22	9.970	9.980	9.770	9.960	7.635	54,434
2022-11-21	9.990	10.050	9.830	9.830	7.535	77,605
2022-11-18	9.810	9.990	9.780	9.890	7.581	88,506
2022-11-17	9.960	9.980	9.490	9.970	7.642	75,110
2022-11-16	9.890	10.000	9.710	9.980	7.650	72,007
2022-11-15	9.940	9.990	9.890	9.890	7.581	97,259
2022-11-14	9.560	9.990	9.560	9.940	7.619	31,403
2022-11-11	10.050	10.050	9.560	9.560	7.328	78,035
2022-11-10	9.800	10.100	9.790	9.850	7.550	34,207
2022-11-09	10.050	10.050	9.820	9.870	7.566	35,906
2022-11-08	9.910	10.050	9.820	9.850	7.550	77,002
2022-11-07	9.810	9.970	9.340	9.820	7.527	181,190
2022-11-04	9.770	9.960	9.760	9.930	7.612	70,004
2022-11-03	9.770	10.000	9.750	10.000	7.665	4,003

← NewerPage 16 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.