Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.450	18.900	18.350	18.650	17.407	184,954
2026-01-19	18.450	18.700	18.400	18.600	17.360	93,510
2026-01-16	18.800	18.800	18.500	18.500	17.267	146,522
2026-01-15	18.850	18.850	18.550	18.700	17.453	145,111
2026-01-14	18.950	18.950	18.600	18.700	17.453	148,022
2026-01-13	18.950	18.950	18.650	18.700	17.453	61,754
2026-01-12	18.950	19.000	18.600	18.950	17.687	256,039
2026-01-09	19.100	19.100	18.700	19.000	17.733	103,042
2026-01-08	19.250	19.250	18.900	19.050	17.780	152,372
2026-01-07	19.150	19.500	19.050	19.200	17.920	123,223
2026-01-06	18.850	19.250	18.850	19.150	17.873	176,082
2026-01-05	19.000	19.000	18.500	18.850	17.593	110,831
2026-01-02	18.800	19.000	18.500	18.900	17.640	126,525
2025-12-31	18.900	19.150	18.550	18.750	17.500	116,930
2025-12-30	19.500	19.500	18.950	19.100	17.827	64,186
2025-12-29	18.700	19.800	18.700	19.600	18.293	206,906
2025-12-26	18.900	18.950	18.600	18.950	17.687	29,203
2025-12-24	18.800	18.850	18.650	18.850	17.593	33,735
2025-12-23	18.700	18.900	18.500	18.800	17.547	67,018
2025-12-22	18.900	19.000	18.500	18.550	17.313	91,011
2025-12-19	18.700	18.700	18.500	18.650	17.407	69,214
2025-12-18	18.450	18.700	18.450	18.600	17.360	11,066
2025-12-17	18.400	18.800	18.400	18.700	17.453	93,106
2025-12-16	18.550	18.950	18.500	18.750	17.500	42,519
2025-12-15	18.500	18.900	18.500	18.700	17.453	129,040
2025-12-12	18.800	18.950	18.450	18.700	17.453	61,434
2025-12-11	18.800	18.800	18.550	18.700	17.453	5,005
2025-12-10	19.000	19.000	18.500	18.750	17.500	101,130
2025-12-09	19.150	19.150	18.600	18.800	17.547	43,101
2025-12-08	18.800	19.250	18.700	19.250	17.967	140,583
2025-12-05	18.800	18.800	18.500	18.800	17.547	108,043
2025-12-04	18.800	18.800	18.400	18.750	17.500	171,109
2025-12-03	18.900	18.900	18.500	18.800	17.547	55,384
2025-12-02	18.900	18.900	18.500	18.600	17.360	100,602
2025-12-01	18.900	18.900	18.750	18.900	17.640	51,005
2025-11-28	19.000	19.600	18.650	18.900	17.640	154,668
2025-11-27	18.800	18.900	18.550	18.800	17.547	87,412
2025-11-26	18.850	18.850	18.550	18.750	17.500	74,508
2025-11-25	18.850	18.950	18.600	18.800	17.547	113,126
2025-11-24	18.950	18.950	18.700	18.850	17.593	36,103
2025-11-21	18.700	19.050	18.600	18.600	17.360	45,003
2025-11-20	19.300	19.300	18.800	19.000	17.733	82,670
2025-11-19	18.900	19.700	18.650	18.850	17.593	168,702
2025-11-18	18.900	19.000	18.550	18.700	17.453	117,056
2025-11-17	18.900	19.050	18.750	18.850	17.593	56,109
2025-11-14	18.750	18.900	18.600	18.800	17.547	98,156
2025-11-13	19.000	19.000	18.650	18.800	17.547	202,718
2025-11-12	19.200	19.200	18.700	19.000	17.733	71,666
2025-11-11	19.100	19.100	18.700	19.000	17.733	227,057
2025-11-10	19.300	19.300	18.900	19.100	17.827	62,059
2025-11-07	19.000	19.200	18.800	19.050	17.780	85,747
2025-11-06	19.050	19.100	18.800	19.000	17.733	65,168
2025-11-05	19.200	19.200	18.750	18.800	17.547	113,551
2025-11-04	19.500	19.500	18.900	19.100	17.827	81,375
2025-11-03	19.200	19.250	18.900	19.100	17.827	18,309
2025-10-31	19.100	19.300	18.900	19.300	18.013	40,053
2025-10-30	19.500	19.500	18.800	19.000	17.733	143,059
2025-10-29	19.100	19.600	18.900	19.200	17.920	139,204
2025-10-28	18.900	19.200	18.750	19.100	17.827	196,010
2025-10-27	19.300	19.300	18.900	18.950	17.687	55,103

← NewerPage 4 of 21 · 1,219 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.