Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.700	23.950	22.700	22.900	22.900	289,839
2026-07-22	24.000	24.100	23.250	23.300	23.300	317,755
2026-07-21	23.250	24.100	23.100	23.950	23.950	358,258
2026-07-20	24.700	24.700	22.800	23.300	23.300	744,788
2026-07-17	25.300	26.000	24.150	24.200	24.200	620,705
2026-07-16	26.500	26.500	25.600	25.800	25.800	147,126
2026-07-15	26.250	26.800	26.200	26.350	26.350	208,181
2026-07-14	27.800	27.950	25.250	26.100	26.100	687,300
2026-07-13	28.300	28.400	27.600	27.800	27.800	385,826
2026-07-10	28.250	28.250	28.250	28.250	28.250	0
2026-07-09	28.600	29.100	27.500	28.250	28.250	441,069
2026-07-08	30.500	30.700	29.850	30.000	28.000	460,205
2026-07-07	30.500	30.550	29.000	29.850	27.860	715,341
2026-07-06	30.900	31.750	29.900	30.400	28.373	566,957
2026-07-03	29.100	31.100	28.900	31.000	28.933	522,372
2026-07-02	29.000	30.150	28.850	29.300	27.347	217,144
2026-07-01	29.900	29.900	28.900	29.100	27.160	338,843
2026-06-30	30.200	30.250	29.350	29.500	27.533	140,580
2026-06-29	29.300	30.050	28.850	29.500	27.533	204,918
2026-06-26	30.100	30.400	28.900	29.100	27.160	602,553
2026-06-25	30.950	30.950	29.900	30.300	28.280	373,157
2026-06-24	30.700	30.700	29.900	30.300	28.280	237,315
2026-06-23	31.600	32.000	30.450	30.500	28.467	473,748
2026-06-22	31.600	33.100	30.950	31.400	29.307	720,029
2026-06-18	30.400	32.250	30.000	31.600	29.493	696,184
2026-06-17	29.600	30.150	29.100	29.900	27.907	467,386
2026-06-16	30.000	30.600	29.350	29.950	27.953	491,611
2026-06-15	29.900	30.900	29.600	30.100	28.093	430,808
2026-06-12	29.900	30.600	29.200	29.550	27.580	460,507
2026-06-11	30.000	30.100	28.800	29.150	27.207	750,761
2026-06-10	30.550	30.600	29.100	29.400	27.440	721,103
2026-06-09	30.500	31.500	30.400	30.500	28.467	447,229
2026-06-08	30.350	31.150	27.600	30.250	28.233	783,668
2026-06-05	32.750	32.950	31.350	31.950	29.820	654,807
2026-06-04	33.000	34.100	32.550	32.600	30.427	590,459
2026-06-03	31.900	34.100	31.900	32.950	30.753	701,365
2026-06-02	32.950	32.950	30.900	31.750	29.633	1,396,216
2026-06-01	34.200	34.350	32.450	33.100	30.893	1,476,758
2026-05-29	33.700	35.700	33.700	34.200	31.920	881,372
2026-05-28	35.600	35.850	33.700	33.850	31.593	1,315,648
2026-05-27	38.100	39.600	34.800	35.200	32.853	2,207,160
2026-05-26	39.500	40.150	36.850	38.400	35.840	2,943,629
2026-05-25	32.350	39.150	32.350	39.000	36.400	3,476,982
2026-05-22	31.500	33.100	30.900	32.500	30.333	1,251,459
2026-05-21	30.900	32.400	30.850	31.300	29.213	871,935
2026-05-20	31.550	31.550	30.000	30.950	28.887	796,129
2026-05-19	32.500	34.550	30.000	30.850	28.793	1,047,766
2026-05-18	31.000	34.900	26.500	33.000	30.800	2,373,194
2026-05-15	33.050	33.100	29.800	29.900	27.907	2,369,827
2026-05-14	35.550	35.550	32.700	32.800	30.613	1,812,998
2026-05-13	36.850	36.850	34.500	34.500	32.200	987,663
2026-05-12	38.000	38.150	35.750	36.050	33.647	1,127,195
2026-05-11	34.050	38.800	34.050	37.650	35.140	1,588,402
2026-05-08	37.650	37.650	33.850	34.000	31.733	3,077,127
2026-05-07	40.750	41.900	37.300	37.450	34.953	4,787,799
2026-05-06	43.050	43.150	40.150	40.300	37.613	3,293,078
2026-05-05	43.150	43.250	41.800	42.600	39.760	2,189,080
2026-05-04	46.150	46.600	41.000	43.050	40.180	4,177,011
2026-04-30	43.950	48.500	42.750	45.800	42.747	4,706,112
2026-04-29	41.850	45.000	39.850	44.500	41.533	2,804,990

← NewerPage 2 of 5 · 244 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.