Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.550	19.550	18.800	19.200	17.920	28,513
2025-10-22	19.650	19.650	19.000	19.550	18.247	11,008
2025-10-21	19.900	19.900	18.150	19.200	17.920	207,280
2025-10-20	19.900	20.100	19.550	19.850	18.527	73,387
2025-10-17	19.900	20.100	19.600	20.100	18.760	52,847
2025-10-16	20.000	20.000	19.550	19.850	18.527	15,875
2025-10-15	20.300	20.300	19.600	20.000	18.667	59,826
2025-10-14	19.950	20.650	19.600	20.200	18.853	358,393
2025-10-13	19.700	20.000	19.550	19.750	18.433	79,706
2025-10-09	19.800	19.800	19.400	19.700	18.387	88,786
2025-10-08	19.800	19.950	19.500	19.650	18.340	112,944
2025-10-07	20.000	20.000	19.400	19.500	18.200	104,948
2025-10-03	20.100	20.100	19.600	19.950	18.620	75,153
2025-10-02	19.700	20.450	19.500	20.100	18.760	396,463
2025-10-01	19.300	19.600	18.800	19.600	18.293	146,242
2025-09-30	19.350	19.350	18.900	19.150	17.873	18,059
2025-09-26	19.300	19.500	18.800	19.000	17.733	59,219
2025-09-25	18.950	19.850	18.600	19.400	18.107	154,514
2025-09-24	18.850	18.950	18.700	18.950	17.687	41,940
2025-09-23	19.000	19.100	18.500	18.800	17.547	126,384
2025-09-22	20.200	20.200	18.100	19.000	17.733	283,320
2025-09-19	18.500	20.800	17.300	20.300	18.947	1,869,636
2025-09-18	18.800	18.800	18.350	18.550	17.313	343,576
2025-09-17	19.000	19.000	18.550	18.700	17.453	179,113
2025-09-16	19.100	19.200	18.700	18.850	17.593	146,120
2025-09-15	19.050	19.100	18.800	19.000	17.733	133,400
2025-09-12	19.550	19.550	18.550	18.950	17.687	275,145
2025-09-11	19.800	20.000	19.100	19.400	18.107	438,861
2025-09-10	20.150	20.250	19.800	19.950	18.620	356,659
2025-09-09	20.300	20.400	19.850	19.950	18.620	249,439
2025-09-08	20.400	20.400	20.050	20.300	18.947	170,496
2025-09-05	20.500	20.800	20.200	20.300	18.947	283,573
2025-09-04	20.900	20.900	20.100	20.300	18.947	322,374
2025-09-03	20.000	21.300	20.000	20.500	19.133	461,060
2025-09-02	19.500	20.500	19.500	19.900	18.573	335,269
2025-09-01	20.200	21.500	19.600	20.100	18.760	1,380,220
2025-08-29	17.200	20.100	17.100	19.750	18.433	1,215,567
2025-08-28	17.100	17.150	16.800	17.150	16.007	215,009
2025-08-27	17.200	17.200	16.850	17.100	15.960	148,934
2025-08-26	17.150	17.200	16.950	17.000	15.867	69,645
2025-08-25	17.250	17.250	16.900	17.100	15.960	215,832
2025-08-22	16.900	16.900	16.900	16.900	15.773	0
2025-08-21	17.000	17.050	16.900	16.900	15.773	183,336
2025-08-20	17.200	17.300	16.800	17.000	15.867	81,155
2025-08-19	17.100	17.300	17.000	17.200	16.053	196,143
2025-08-18	17.050	17.150	16.850	17.100	15.960	168,940
2025-08-15	17.200	17.200	16.900	17.000	15.867	67,106
2025-08-14	17.100	17.550	16.600	17.200	16.053	219,115
2025-08-13	17.350	17.550	17.200	17.500	16.333	72,207
2025-08-12	17.600	17.600	17.100	17.400	16.240	97,512
2025-08-11	17.400	17.600	17.300	17.450	16.287	215,336
2025-08-08	17.400	17.450	17.250	17.400	16.240	203,012
2025-08-07	17.500	17.550	17.200	17.250	16.100	85,662
2025-08-06	17.150	17.450	17.150	17.300	16.147	171,311
2025-08-05	17.100	17.200	16.900	17.100	15.960	40,780
2025-08-04	17.350	17.350	16.800	17.150	16.007	113,233
2025-08-01	17.100	17.100	17.100	17.100	15.960	0
2025-07-31	17.250	17.250	16.850	17.100	15.960	26,415
2025-07-30	17.300	17.300	16.950	17.250	16.100	17,004
2025-07-29	17.200	17.500	17.000	17.300	16.147	88,007

← NewerPage 5 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.