Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.800	13.800	13.450	13.550	9.493	183,578
2022-02-14	14.150	14.150	13.400	13.550	9.493	313,680
2022-02-11	14.400	14.700	13.950	14.050	9.843	404,178
2022-02-10	14.300	15.050	13.900	14.350	10.053	630,791
2022-02-09	13.700	14.400	13.550	14.400	10.088	1,065,168
2022-02-08	13.450	13.550	13.350	13.500	9.458	216,000
2022-02-07	13.150	13.600	13.000	13.450	9.423	312,468
2022-01-26	12.850	13.150	12.850	13.100	9.178	179,410
2022-01-25	13.100	13.100	12.500	12.950	9.073	272,400
2022-01-24	13.000	13.100	12.900	13.050	9.143	156,677
2022-01-21	13.150	13.150	12.950	13.000	9.108	124,512
2022-01-20	13.050	13.200	12.800	13.100	9.178	215,540
2022-01-19	13.250	13.350	12.750	13.000	9.108	490,830
2022-01-18	13.550	13.600	13.100	13.100	9.178	355,965
2022-01-17	13.600	13.700	13.550	13.650	9.563	381,800
2022-01-14	13.600	13.800	12.750	13.700	9.598	456,756
2022-01-13	14.450	14.450	13.350	13.700	9.598	1,416,154
2022-01-12	15.650	15.950	14.400	14.550	10.194	2,110,021
2022-01-11	15.800	16.050	15.550	15.800	11.069	2,507,743
2022-01-10	15.550	16.000	15.450	15.550	10.894	2,491,750
2022-01-07	15.000	15.550	14.600	15.500	10.859	2,562,552
2022-01-06	13.850	14.850	13.550	14.850	10.404	1,540,310
2022-01-05	14.050	14.550	13.600	13.900	9.738	906,754
2022-01-04	12.550	14.350	12.550	13.900	9.738	2,713,811
2022-01-03	12.550	12.800	12.200	12.400	8.687	798,614
2021-12-30	12.550	12.650	12.050	12.250	8.582	776,219
2021-12-29	12.050	12.850	12.000	12.350	8.652	1,408,501
2021-12-28	11.950	13.000	11.950	12.200	8.547	1,024,816
2021-12-27	11.350	12.050	11.250	11.950	8.372	904,966
2021-12-24	10.150	12.150	10.100	11.400	7.987	547,254
2021-12-23	10.100	10.250	10.100	10.150	7.111	55,001
2021-12-22	10.050	10.200	10.000	10.200	7.146	101,003
2021-12-21	10.100	10.200	10.050	10.100	7.076	75,000
2021-12-20	10.400	10.400	10.000	10.200	7.146	169,301
2021-12-17	10.550	10.600	10.050	10.350	7.251	186,104
2021-12-16	10.300	10.450	10.100	10.350	7.251	259,527
2021-12-15	9.820	10.300	9.670	10.250	7.181	203,750
2021-12-14	10.400	10.400	9.740	9.870	6.915	207,285
2021-12-13	10.150	10.750	10.100	10.350	7.251	644,228
2021-12-10	9.960	10.150	9.900	10.150	7.111	195,700
2021-12-09	9.430	11.000	9.430	10.350	7.251	604,840
2021-12-08	9.380	9.500	9.350	9.380	6.572	15,000
2021-12-07	9.230	9.720	9.200	9.350	6.550	100,721
2021-12-06	9.420	9.450	9.220	9.230	6.466	57,052
2021-12-03	9.370	9.440	9.350	9.370	6.565	46,002
2021-12-02	9.450	9.450	9.370	9.400	6.586	93,010
2021-12-01	9.440	9.470	9.410	9.430	6.607	51,003
2021-11-30	9.470	9.490	9.450	9.470	6.635	91,500
2021-11-29	9.510	9.520	9.470	9.510	6.663	50,400
2021-11-26	9.550	9.630	9.480	9.630	6.747	34,512
2021-11-25	9.620	9.650	9.500	9.520	6.670	61,200
2021-11-24	9.670	9.670	9.560	9.650	6.761	59,190
2021-11-23	9.640	9.700	9.610	9.610	6.733	36,000
2021-11-22	9.960	9.960	9.650	9.710	6.803	262,130
2021-11-19	9.780	9.930	9.670	9.890	6.929	191,522
2021-11-18	9.730	9.940	9.730	9.810	6.873	125,060
2021-11-17	9.750	9.830	9.720	9.800	6.866	88,000
2021-11-16	9.880	9.920	9.760	9.810	6.873	86,000
2021-11-15	9.920	9.920	9.890	9.910	6.943	43,000
2021-11-12	10.000	10.000	9.770	9.810	6.873	59,500

← NewerPage 20 of 21 · 1,221 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.