Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	41.850	45.000	39.850	44.500	41.533	2,804,990
2026-04-28	40.550	44.700	40.000	41.500	38.733	4,083,013
2026-04-27	44.000	45.250	39.550	41.000	38.267	3,242,979
2026-04-24	49.750	49.900	42.000	44.150	41.207	4,250,125
2026-04-23	58.200	63.900	39.650	49.800	46.480	13,207,734
2026-04-22	59.000	69.700	57.200	58.100	54.227	10,193,647
2026-04-21	45.550	61.500	43.700	59.200	55.253	12,194,475
2026-04-20	42.100	48.450	41.000	45.300	42.280	12,294,867
2026-04-17	41.250	44.150	38.500	43.000	40.133	4,593,465
2026-04-16	45.850	47.200	40.000	41.150	38.407	5,690,352
2026-04-15	44.000	48.150	42.000	46.000	42.933	5,955,234
2026-04-14	41.200	45.200	39.850	44.550	41.580	8,736,838
2026-04-13	34.000	41.150	32.200	41.000	38.267	10,404,537
2026-04-10	31.500	34.300	29.000	34.250	31.967	7,614,876
2026-04-09	30.200	31.950	30.000	31.050	28.980	8,916,711
2026-04-08	26.300	30.200	25.400	30.200	28.187	6,780,654
2026-04-07	26.900	28.100	25.900	26.300	24.547	1,304,680
2026-04-02	28.000	28.000	26.400	26.600	24.827	2,010,527
2026-04-01	27.850	29.100	27.400	27.750	25.900	2,413,052
2026-03-31	28.150	28.500	26.900	27.750	25.900	4,178,234
2026-03-30	26.000	28.800	25.000	27.250	25.433	6,102,161
2026-03-27	23.500	25.900	21.100	25.650	23.940	2,655,758
2026-03-26	26.100	27.300	23.800	23.800	22.213	3,474,076
2026-03-25	24.500	26.150	21.900	25.950	24.220	5,542,403
2026-03-24	19.450	24.150	19.450	24.100	22.493	3,412,422
2026-03-23	19.300	19.900	18.300	19.900	18.573	301,767
2026-03-20	18.750	20.350	18.700	19.450	18.153	460,471
2026-03-19	18.800	19.050	18.800	18.800	17.547	128,200
2026-03-18	19.000	19.000	18.600	18.700	17.453	201,524
2026-03-17	19.350	19.400	18.500	18.950	17.687	523,767
2026-03-16	18.350	19.500	18.250	19.350	18.060	460,095
2026-03-13	18.500	18.500	18.000	18.300	17.080	61,020
2026-03-12	18.300	18.700	18.150	18.400	17.173	121,978
2026-03-11	18.000	18.200	18.000	18.050	16.847	73,655
2026-03-10	17.600	18.200	17.600	18.000	16.800	113,003
2026-03-09	17.750	17.750	17.350	17.500	16.333	402,780
2026-03-06	17.800	18.000	17.700	17.850	16.660	51,070
2026-03-05	17.700	18.050	17.650	18.000	16.800	69,536
2026-03-04	17.700	17.900	17.550	17.700	16.520	304,440
2026-03-03	18.000	18.000	17.700	17.800	16.613	199,651
2026-03-02	17.650	18.500	17.650	17.850	16.660	104,028
2026-02-26	17.850	17.850	17.550	17.800	16.613	375,267
2026-02-25	18.000	18.000	17.700	17.850	16.660	741,404
2026-02-24	18.000	18.150	17.800	18.000	16.800	501,392
2026-02-23	18.400	18.400	17.900	18.100	16.893	590,398
2026-02-11	18.350	18.450	18.100	18.350	17.127	402,355
2026-02-10	18.450	18.900	18.250	18.500	17.267	357,390
2026-02-09	18.250	18.400	18.150	18.200	16.987	79,050
2026-02-06	18.200	18.650	18.000	18.200	16.987	117,027
2026-02-05	18.000	18.100	17.900	18.100	16.893	103,014
2026-02-04	18.150	18.300	18.000	18.000	16.800	186,003
2026-02-03	18.300	18.350	18.050	18.200	16.987	103,009
2026-02-02	18.150	18.350	18.100	18.300	17.080	71,045
2026-01-30	18.400	18.450	18.150	18.200	16.987	149,041
2026-01-29	18.400	18.450	18.150	18.350	17.127	275,543
2026-01-28	18.550	18.550	17.950	18.300	17.080	217,221
2026-01-27	18.450	18.800	18.350	18.500	17.267	236,703
2026-01-26	18.500	18.700	18.200	18.400	17.173	331,718
2026-01-23	18.800	18.800	18.500	18.650	17.407	224,239
2026-01-22	18.700	19.000	18.500	18.800	17.547	95,104

← NewerPage 3 of 21 · 1,216 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.