Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.250	17.250	16.900	17.200	16.053	17,522
2025-07-25	17.100	17.200	16.750	17.200	16.053	190,010
2025-07-24	17.100	17.150	16.900	17.000	15.867	24,534
2025-07-23	17.100	17.100	16.700	17.050	15.913	19,205
2025-07-22	17.200	17.400	16.650	16.850	15.727	86,860
2025-07-21	17.350	17.450	16.900	17.200	16.053	144,259
2025-07-18	17.200	17.350	17.100	17.100	15.960	41,307
2025-07-17	17.350	17.350	16.900	17.200	16.053	35,055
2025-07-16	17.200	17.200	16.650	17.200	16.053	3,111
2025-07-15	17.100	17.200	16.550	17.200	16.053	23,511
2025-07-14	17.400	17.600	16.600	17.100	15.960	55,759
2025-07-11	17.150	17.600	17.000	17.300	16.147	26,205
2025-07-10	17.800	17.800	17.050	17.200	16.053	74,603
2025-07-09	18.000	18.000	17.100	17.600	16.427	80,360
2025-07-08	18.100	18.100	17.800	18.050	15.913	46,907
2025-07-07	18.200	18.300	17.450	17.950	15.825	403,155
2025-07-04	18.100	18.250	18.000	18.150	16.002	102,379
2025-07-03	18.000	18.200	18.000	18.100	15.957	143,410
2025-07-02	17.950	18.000	17.850	18.000	15.869	50,294
2025-07-01	17.950	18.050	17.800	17.950	15.825	51,509
2025-06-30	18.000	18.100	17.800	17.950	15.825	48,078
2025-06-27	18.000	18.050	17.750	17.800	15.693	131,111
2025-06-26	18.100	18.100	17.800	18.000	15.869	43,104
2025-06-25	18.100	18.100	17.750	18.050	15.913	59,006
2025-06-24	17.900	18.100	17.800	18.100	15.957	26,094
2025-06-23	17.900	17.900	17.650	17.900	15.781	3,391
2025-06-20	18.000	18.000	17.600	17.800	15.693	52,631
2025-06-19	17.950	18.100	17.750	17.900	15.781	56,201
2025-06-18	17.900	18.000	17.650	17.950	15.825	46,223
2025-06-17	18.100	18.100	17.650	17.800	15.693	88,821
2025-06-16	18.000	18.100	17.700	18.000	15.869	61,766
2025-06-13	17.850	18.100	17.700	18.050	15.913	52,048
2025-06-12	18.100	18.100	17.900	18.100	15.957	114,103
2025-06-11	18.150	18.150	17.900	18.100	15.957	61,025
2025-06-10	18.000	18.100	17.950	18.100	15.957	54,625
2025-06-09	17.900	18.100	17.700	18.000	15.869	22,020
2025-06-06	17.850	18.100	17.800	18.000	15.869	205,011
2025-06-05	17.800	17.800	17.650	17.750	15.649	15,004
2025-06-04	18.050	18.100	17.500	17.750	15.649	73,614
2025-06-03	17.800	18.050	17.800	17.900	15.781	9,011
2025-06-02	17.900	17.950	17.450	17.650	15.561	26,005
2025-05-29	17.400	18.000	17.400	17.850	15.737	87,823
2025-05-28	17.500	17.900	17.400	17.800	15.693	93,577
2025-05-27	17.200	17.450	17.200	17.400	15.340	69,013
2025-05-26	17.450	17.450	17.150	17.400	15.340	31,220
2025-05-23	17.150	17.350	17.100	17.350	15.296	129,005
2025-05-22	16.550	17.000	16.550	17.000	14.988	37,105
2025-05-21	17.000	17.000	16.550	16.550	14.591	30,507
2025-05-20	16.850	16.950	16.850	16.950	14.944	65,591
2025-05-19	16.800	16.900	16.600	16.900	14.900	9,001
2025-05-16	16.850	16.850	16.600	16.750	14.767	39,901
2025-05-15	16.950	16.950	16.650	16.800	14.811	17,627
2025-05-14	17.050	17.050	16.700	16.800	14.811	36,815
2025-05-13	17.600	17.600	16.800	17.000	14.988	69,208
2025-05-12	17.000	17.300	16.950	17.150	15.120	102,112
2025-05-09	17.100	17.100	16.400	17.000	14.988	160,411
2025-05-08	16.900	17.100	16.850	17.100	15.076	50,229
2025-05-07	17.100	17.100	16.500	16.850	14.855	152,002
2025-05-06	16.350	17.100	16.250	16.800	14.811	67,469
2025-05-05	16.500	17.000	16.250	16.650	14.679	132,098

← NewerPage 6 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.