Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.150	11.450	10.650	10.750	8.240	138,516
2022-08-05	11.300	11.450	11.150	11.350	8.700	39,677
2022-08-04	11.250	11.450	11.050	11.200	8.585	52,103
2022-08-03	11.250	11.400	11.050	11.350	8.700	87,056
2022-08-02	11.300	11.300	11.050	11.250	8.623	34,018
2022-08-01	11.400	11.450	11.150	11.350	8.700	71,030
2022-07-29	11.550	11.550	11.250	11.300	8.662	51,320
2022-07-28	11.500	11.500	11.250	11.300	8.662	22,367
2022-07-27	11.150	11.550	11.150	11.500	8.815	86,466
2022-07-26	11.500	11.500	11.050	11.500	8.815	110,428
2022-07-25	10.950	11.150	10.950	11.100	8.508	38,000
2022-07-22	11.150	11.500	11.000	11.300	8.662	95,854
2022-07-21	10.950	11.150	10.950	11.150	8.547	19,979
2022-07-20	11.500	11.500	10.950	10.950	8.393	91,939
2022-07-19	11.300	11.350	11.000	11.350	8.700	74,258
2022-07-18	11.050	11.100	10.800	11.050	8.470	81,004
2022-07-15	11.200	11.200	10.750	10.950	8.393	52,108
2022-07-14	10.850	11.050	10.750	11.050	8.470	70,211
2022-07-13	10.800	11.150	10.800	11.000	8.432	69,006
2022-07-12	10.850	11.100	10.700	10.750	8.240	70,539
2022-07-11	11.200	11.250	10.800	11.150	8.547	57,308
2022-07-08	10.650	11.350	10.600	11.200	8.585	188,019
2022-07-07	11.050	11.050	10.150	10.800	8.278	673,280
2022-07-06	11.700	11.700	10.600	10.950	8.393	286,219
2022-07-05	11.850	11.850	11.450	11.650	8.930	15,497
2022-07-04	11.550	11.650	11.400	11.600	8.892	111,208
2022-07-01	12.450	12.450	11.500	11.800	9.045	338,817
2022-06-30	12.800	12.800	12.050	12.050	9.237	113,942
2022-06-29	12.850	12.850	12.600	12.850	9.850	34,893
2022-06-28	12.900	13.250	12.650	12.650	9.697	102,640
2022-06-27	13.200	13.200	12.650	12.900	9.888	211,401
2022-06-24	13.700	13.700	12.750	13.550	10.386	508,035
2022-06-23	13.950	14.550	13.300	13.950	9.773	297,638
2022-06-22	14.000	14.100	13.850	13.950	9.773	183,066
2022-06-21	13.850	14.350	13.800	14.100	9.878	32,186
2022-06-20	14.200	14.200	13.800	13.800	9.668	128,869
2022-06-17	14.050	14.100	13.800	14.100	9.878	303,223
2022-06-16	14.400	14.800	14.050	14.350	10.053	281,716
2022-06-15	13.950	14.400	13.900	14.350	10.053	450,134
2022-06-14	13.850	13.900	13.750	13.900	9.738	49,013
2022-06-13	13.800	13.950	13.650	13.850	9.703	117,536
2022-06-10	13.800	13.950	13.800	13.900	9.738	238,652
2022-06-09	13.700	13.800	13.600	13.800	9.668	217,025
2022-06-08	13.750	13.900	13.650	13.750	9.633	413,036
2022-06-07	13.800	14.200	13.650	13.750	9.633	275,123
2022-06-06	13.700	13.800	13.700	13.700	9.598	129,019
2022-06-02	13.550	13.700	13.500	13.600	9.528	82,514
2022-06-01	13.900	13.900	13.550	13.650	9.563	310,189
2022-05-31	13.800	13.950	13.800	13.900	9.738	53,708
2022-05-30	13.900	13.900	13.800	13.800	9.668	70,006
2022-05-27	13.650	13.850	13.650	13.800	9.668	50,202
2022-05-26	13.750	13.750	13.650	13.650	9.563	14,008
2022-05-25	13.600	13.750	13.600	13.650	9.563	50,515
2022-05-24	13.600	13.750	13.550	13.600	9.528	59,148
2022-05-23	13.850	13.850	13.600	13.650	9.563	49,508
2022-05-20	13.600	13.750	13.300	13.750	9.633	36,514
2022-05-19	13.700	13.750	13.500	13.550	9.493	81,053
2022-05-18	13.700	13.850	13.700	13.750	9.633	212,506
2022-05-17	13.750	13.750	13.550	13.750	9.633	24,506
2022-05-16	13.700	13.950	13.650	13.750	9.633	71,087

← NewerPage 18 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.