Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.690	10.000	9.690	10.000	7.665	26
2022-11-01	9.870	9.990	9.740	9.900	7.589	60,003
2022-10-31	10.000	10.000	9.700	9.720	7.451	42,504
2022-10-28	9.690	10.000	9.690	10.000	7.665	41,303
2022-10-27	9.690	10.050	9.690	10.050	7.704	78,015
2022-10-26	9.820	10.050	9.600	10.050	7.704	32,008
2022-10-25	9.820	10.000	9.780	9.820	7.527	35,629
2022-10-24	9.660	9.990	9.660	9.990	7.658	38,001
2022-10-21	9.920	9.920	9.760	9.800	7.512	24,656
2022-10-20	9.610	10.000	9.610	10.000	7.665	50,105
2022-10-19	10.050	10.050	9.780	10.050	7.704	8,221
2022-10-18	9.910	10.050	9.910	10.050	7.704	2,002
2022-10-17	9.980	10.000	9.630	10.000	7.665	65,521
2022-10-14	9.990	10.100	9.990	10.050	7.704	147,000
2022-10-13	10.050	10.150	9.830	9.970	7.642	112,050
2022-10-12	9.890	10.200	9.890	10.000	7.665	56,080
2022-10-11	10.200	10.200	9.950	9.980	7.650	42,061
2022-10-07	10.250	10.300	10.200	10.200	7.819	65,000
2022-10-06	10.150	10.300	10.150	10.200	7.819	89,271
2022-10-05	10.200	10.250	10.200	10.200	7.819	123,103
2022-10-04	10.100	10.300	10.100	10.300	7.895	193,873
2022-10-03	10.350	10.350	10.100	10.200	7.819	119,101
2022-09-30	10.250	10.400	10.150	10.250	7.857	227,714
2022-09-29	10.400	10.600	10.300	10.450	8.010	305,415
2022-09-28	10.650	10.650	10.200	10.250	7.857	254,614
2022-09-27	10.650	10.700	10.450	10.550	8.087	261,129
2022-09-26	10.700	10.800	10.500	10.650	8.163	177,015
2022-09-23	10.750	10.850	10.750	10.750	8.240	31,003
2022-09-22	11.050	11.050	11.050	11.050	8.470	0
2022-09-21	11.050	11.050	11.050	11.050	8.470	0
2022-09-20	11.050	11.050	11.050	11.050	8.470	0
2022-09-19	11.050	11.050	11.050	11.050	8.470	0
2022-09-16	10.950	11.050	10.850	11.050	8.470	66,053
2022-09-15	10.950	11.300	10.850	10.900	8.355	127,967
2022-09-14	10.800	10.950	10.700	10.850	8.317	223,757
2022-09-13	10.850	10.900	10.750	10.850	8.317	60,003
2022-09-12	10.900	10.900	10.750	10.800	8.278	88,409
2022-09-08	11.100	11.100	10.800	10.800	8.278	43,012
2022-09-07	10.900	11.150	10.750	10.800	8.278	126,959
2022-09-06	11.150	11.200	10.950	11.150	8.547	24,062
2022-09-05	11.300	11.350	10.900	11.100	8.508	49,507
2022-09-02	10.900	11.050	10.900	10.900	8.355	37,026
2022-09-01	11.200	11.200	10.900	10.900	8.355	74,056
2022-08-31	11.200	11.200	11.000	11.200	8.585	85,811
2022-08-30	11.250	11.250	11.050	11.250	8.623	14,108
2022-08-29	11.000	11.200	11.000	11.150	8.547	84,710
2022-08-26	11.200	11.400	10.850	11.400	8.738	114,729
2022-08-25	11.050	11.450	11.000	11.200	8.585	220,962
2022-08-24	10.800	11.000	10.750	10.850	8.317	154,931
2022-08-23	10.600	10.950	10.550	10.900	8.355	75,172
2022-08-22	10.900	11.000	10.800	11.000	8.432	56,006
2022-08-19	10.800	11.050	10.800	10.950	8.393	79,505
2022-08-18	11.050	11.050	10.750	10.950	8.393	83,153
2022-08-17	10.900	11.050	10.900	10.900	8.355	32,356
2022-08-16	11.050	11.050	10.900	11.000	8.432	40,576
2022-08-15	10.900	11.000	10.800	10.950	8.393	117,456
2022-08-12	11.000	11.050	10.850	11.000	8.432	100,622
2022-08-11	10.900	11.050	10.800	10.900	8.355	71,063
2022-08-10	11.050	11.050	10.750	10.900	8.355	34,106
2022-08-09	10.800	11.050	10.700	11.050	8.470	92,844

← NewerPage 17 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.