Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.150	17.150	16.800	17.000	14.988	103,682
2025-04-30	17.300	17.300	16.900	17.100	15.076	28,326
2025-04-29	17.100	17.250	17.000	17.250	15.208	65,042
2025-04-28	17.000	17.100	16.950	17.000	14.988	55,052
2025-04-25	17.000	17.050	16.400	17.000	14.988	78,236
2025-04-24	16.900	16.900	16.550	16.700	14.723	39,150
2025-04-23	16.800	16.900	16.800	16.900	14.900	40,859
2025-04-22	16.450	16.800	16.100	16.800	14.811	221,400
2025-04-21	16.750	16.750	16.350	16.400	14.459	31,076
2025-04-18	16.800	16.900	16.450	16.800	14.811	99,041
2025-04-17	16.650	16.800	16.150	16.750	14.767	58,591
2025-04-16	16.800	17.000	16.600	16.600	14.635	39,138
2025-04-15	16.500	17.300	16.450	16.650	14.679	182,357
2025-04-14	16.600	16.650	16.000	16.300	14.371	95,302
2025-04-11	15.900	16.550	15.750	16.500	14.547	90,237
2025-04-10	15.750	16.600	15.750	16.400	14.459	194,583
2025-04-09	15.600	16.050	14.700	14.950	13.180	426,156
2025-04-08	15.250	15.800	15.050	15.650	13.797	291,620
2025-04-07	16.500	17.000	15.150	15.250	13.445	590,337
2025-04-02	17.650	17.650	17.300	17.500	15.428	134,001
2025-04-01	17.400	17.700	17.200	17.550	15.473	35,136
2025-03-31	17.450	18.300	17.050	17.350	15.296	204,708
2025-03-28	17.600	17.650	17.250	17.450	15.384	123,055
2025-03-27	17.650	18.050	17.250	17.500	15.428	117,006
2025-03-26	17.650	17.950	17.200	17.700	15.605	179,787
2025-03-25	17.650	17.700	17.350	17.500	15.428	92,471
2025-03-24	17.250	18.100	17.200	17.600	15.517	352,939
2025-03-21	16.800	17.200	16.550	17.200	15.164	55,125
2025-03-20	16.450	16.800	16.300	16.800	14.811	53,516
2025-03-19	16.650	16.700	16.250	16.450	14.503	270,739
2025-03-18	16.700	16.700	16.200	16.450	14.503	172,516
2025-03-17	16.550	16.650	16.400	16.600	14.635	119,017
2025-03-14	15.950	16.700	15.950	16.550	14.591	14,612
2025-03-13	16.400	16.500	15.900	16.300	14.371	68,326
2025-03-12	16.450	16.500	15.800	16.350	14.415	66,553
2025-03-11	15.600	16.500	15.250	16.450	14.503	295,060
2025-03-10	16.400	16.800	15.700	16.000	14.106	371,485
2025-03-07	16.750	16.900	15.850	16.700	14.723	192,246
2025-03-06	17.100	17.100	16.750	16.750	14.767	39,763
2025-03-05	16.750	17.150	16.750	16.950	14.944	53,194
2025-03-04	17.100	17.150	16.900	17.000	14.988	73,111
2025-03-03	17.150	17.150	16.700	16.950	14.944	14,492
2025-02-27	17.250	17.250	16.900	16.900	14.900	15,132
2025-02-26	17.150	17.250	16.800	17.250	15.208	40,104
2025-02-25	17.250	17.250	16.900	16.900	14.900	12,042
2025-02-24	17.250	17.300	16.950	17.250	15.208	94,793
2025-02-21	16.450	17.100	16.450	17.050	15.032	125,672
2025-02-20	16.650	16.950	16.400	16.450	14.503	242,356
2025-02-19	16.750	17.000	16.450	16.850	14.855	157,212
2025-02-18	17.150	17.150	16.500	16.950	14.944	108,259
2025-02-17	17.050	17.250	16.950	17.100	15.076	46,322
2025-02-14	17.250	17.250	16.900	17.250	15.208	96,701
2025-02-13	17.300	17.300	16.950	17.100	15.076	51,836
2025-02-12	17.150	17.200	16.900	17.200	15.164	44,542
2025-02-11	17.000	17.500	16.700	17.000	14.988	72,336
2025-02-10	18.050	18.050	17.000	17.500	15.428	32,454
2025-02-07	17.600	18.050	17.350	18.050	15.913	52,270
2025-02-06	17.500	17.500	17.050	17.400	15.340	72,604
2025-02-05	17.300	17.500	17.050	17.350	15.296	68,316
2025-02-04	17.100	17.300	16.700	17.300	15.252	149,180

← NewerPage 7 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.