Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	13.700	13.700	13.500	13.700	9.598	61,019
2022-05-12	13.700	13.700	13.450	13.700	9.598	81,118
2022-05-11	13.750	13.800	13.550	13.600	9.528	123,124
2022-05-10	13.600	13.950	13.600	13.750	9.633	131,061
2022-05-09	13.750	13.950	13.550	13.600	9.528	320,253
2022-05-06	14.000	14.050	13.650	14.000	9.808	109,530
2022-05-05	13.900	14.150	13.850	14.100	9.878	350,264
2022-05-04	13.850	13.950	13.650	13.900	9.738	152,031
2022-05-03	13.750	13.850	13.550	13.800	9.668	59,735
2022-04-29	13.900	13.900	13.600	13.650	9.563	46,023
2022-04-28	13.650	13.750	13.550	13.700	9.598	151,136
2022-04-27	13.450	13.700	13.450	13.600	9.528	175,325
2022-04-26	13.650	13.900	13.550	13.600	9.528	192,147
2022-04-25	13.850	13.950	13.550	13.700	9.598	186,156
2022-04-22	13.600	14.000	13.600	13.950	9.773	439,609
2022-04-21	13.750	13.900	13.650	13.750	9.633	261,198
2022-04-20	14.000	14.000	13.600	13.850	9.703	177,175
2022-04-19	13.750	14.000	13.650	13.950	9.773	135,578
2022-04-18	13.950	13.950	13.650	13.750	9.633	140,492
2022-04-15	14.000	14.050	13.800	13.900	9.738	141,857
2022-04-14	14.050	14.050	13.900	14.050	9.843	177,065
2022-04-13	13.950	14.050	13.850	13.950	9.773	312,078
2022-04-12	13.900	14.000	13.750	14.000	9.808	74,060
2022-04-11	14.100	14.150	13.750	13.850	9.703	217,425
2022-04-08	13.700	14.300	13.700	14.100	9.878	535,056
2022-04-07	13.950	14.000	13.600	13.700	9.598	209,205
2022-04-06	13.950	13.950	13.850	13.950	9.773	72,257
2022-04-01	13.950	14.000	13.800	13.900	9.738	86,055
2022-03-31	13.900	14.000	13.850	13.950	9.773	156,640
2022-03-30	13.800	13.950	13.600	13.850	9.703	247,195
2022-03-29	14.000	14.100	13.500	13.750	9.633	377,340
2022-03-28	13.850	14.050	13.700	13.900	9.738	381,447
2022-03-25	13.950	14.150	13.850	14.000	9.808	582,731
2022-03-24	13.950	14.200	13.900	13.950	9.773	431,603
2022-03-23	14.050	14.150	14.000	14.100	9.878	130,121
2022-03-22	14.400	14.400	14.050	14.150	9.913	276,116
2022-03-21	14.350	15.100	14.150	14.450	10.123	1,061,777
2022-03-18	14.100	14.150	13.950	14.100	9.878	289,010
2022-03-17	13.850	14.250	13.750	13.900	9.738	342,516
2022-03-16	14.000	14.100	13.750	13.850	9.703	542,258
2022-03-15	14.300	14.300	13.900	14.050	9.843	472,171
2022-03-14	14.100	14.550	14.100	14.300	10.018	332,063
2022-03-11	14.050	14.150	13.950	14.150	9.913	160,068
2022-03-10	14.000	14.150	13.850	13.900	9.738	151,960
2022-03-09	14.050	14.050	13.850	13.900	9.738	135,256
2022-03-08	13.650	14.050	13.600	14.050	9.843	120,619
2022-03-07	14.450	14.450	13.750	13.900	9.738	285,850
2022-03-04	14.400	14.450	14.200	14.200	9.948	90,016
2022-03-03	14.200	14.500	14.200	14.350	10.053	130,359
2022-03-02	14.400	14.450	14.100	14.350	10.053	159,789
2022-03-01	14.350	14.500	14.100	14.450	10.123	352,162
2022-02-25	14.350	14.550	14.100	14.300	10.018	197,163
2022-02-24	14.000	14.300	13.950	14.200	9.948	371,190
2022-02-23	13.550	14.100	13.500	14.000	9.808	274,931
2022-02-22	13.850	13.850	13.550	13.600	9.528	145,853
2022-02-21	13.950	13.950	13.500	13.700	9.598	170,152
2022-02-18	13.900	13.950	13.750	13.950	9.773	47,050
2022-02-17	14.000	14.050	13.800	13.950	9.773	225,200
2022-02-16	13.650	14.150	13.650	14.000	9.808	149,699
2022-02-15	13.800	13.800	13.450	13.550	9.493	183,578

← NewerPage 19 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.