Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.100	17.300	16.700	17.300	15.252	149,180
2025-02-03	17.550	17.550	16.250	17.000	14.988	156,380
2025-01-22	17.950	17.950	16.900	17.500	15.428	133,752
2025-01-21	17.700	18.600	17.700	17.900	15.781	154,941
2025-01-20	17.950	18.000	17.250	17.700	15.605	128,073
2025-01-17	17.150	17.900	17.100	17.900	15.781	174,772
2025-01-16	16.550	17.400	16.350	17.050	15.032	108,327
2025-01-15	16.600	16.650	16.250	16.600	14.635	22,139
2025-01-14	16.550	16.650	16.250	16.500	14.547	162,573
2025-01-13	17.000	17.000	16.200	16.350	14.415	147,668
2025-01-10	16.950	17.450	16.600	16.700	14.723	193,730
2025-01-09	17.600	17.600	17.000	17.350	15.296	37,220
2025-01-08	17.500	17.750	17.300	17.400	15.340	56,211
2025-01-07	17.750	17.850	17.350	17.400	15.340	66,240
2025-01-06	17.950	17.950	17.200	17.600	15.517	49,111
2025-01-03	17.600	17.900	17.600	17.900	15.781	50,838
2025-01-02	17.850	18.150	17.600	17.600	15.517	112,215
2024-12-31	17.950	17.950	17.350	17.350	15.296	118,123
2024-12-30	18.050	18.100	17.700	18.050	15.913	70,721
2024-12-27	18.100	18.100	17.550	17.550	15.473	43,154
2024-12-26	17.900	18.150	17.700	18.100	15.957	168,377
2024-12-25	17.850	17.850	17.450	17.850	15.737	82,171
2024-12-24	16.950	17.800	16.950	17.800	15.693	126,906
2024-12-23	17.200	17.250	16.900	17.100	15.076	174,119
2024-12-20	17.300	17.300	16.550	16.850	14.855	181,979
2024-12-19	17.450	17.500	16.700	16.700	14.723	188,404
2024-12-18	17.650	17.900	16.950	17.900	15.781	151,776
2024-12-17	17.900	17.900	17.150	17.650	15.561	174,799
2024-12-16	18.000	18.100	17.650	17.700	15.605	177,903
2024-12-13	18.300	18.300	17.800	18.200	16.046	116,785
2024-12-12	18.100	18.400	17.800	18.300	16.134	44,103
2024-12-11	18.850	18.850	17.550	18.100	15.957	265,483
2024-12-10	19.150	19.300	18.650	18.950	16.707	53,933
2024-12-09	19.150	19.500	19.000	19.100	16.839	126,465
2024-12-06	18.450	19.450	18.450	19.450	17.148	227,565
2024-12-05	18.700	18.700	18.200	18.400	16.222	172,235
2024-12-04	18.950	18.950	18.450	18.450	16.266	143,937
2024-12-03	18.500	19.050	18.500	18.900	16.663	85,934
2024-12-02	18.600	19.000	18.350	18.550	16.354	65,029
2024-11-29	18.550	18.600	18.400	18.400	16.222	36,001
2024-11-28	18.850	19.000	18.200	18.400	16.222	261,642
2024-11-27	18.950	19.100	18.600	18.750	16.531	158,439
2024-11-26	19.150	19.150	18.700	18.850	16.619	102,069
2024-11-25	19.500	19.500	18.750	19.200	16.927	201,899
2024-11-22	19.500	19.500	18.950	19.250	16.971	71,789
2024-11-21	19.500	19.500	19.000	19.250	16.971	95,665
2024-11-20	19.300	19.600	19.050	19.300	17.015	54,222
2024-11-19	19.200	19.700	19.100	19.350	17.059	71,191
2024-11-18	19.450	19.600	19.000	19.250	16.971	138,413
2024-11-15	19.050	19.600	18.850	19.250	16.971	64,741
2024-11-14	19.350	19.350	18.750	19.000	16.751	147,190
2024-11-13	19.550	19.600	19.100	19.300	17.015	102,205
2024-11-12	20.000	20.000	19.200	19.400	17.104	158,265
2024-11-11	20.350	20.350	19.800	20.000	17.633	136,753
2024-11-08	20.300	21.000	19.900	20.150	17.765	491,633
2024-11-07	19.800	20.700	19.600	20.100	17.721	560,816
2024-11-06	19.800	19.800	19.500	19.650	17.324	52,159
2024-11-05	19.600	19.650	19.400	19.600	17.280	108,151
2024-11-04	19.800	19.800	19.400	19.600	17.280	168,826
2024-11-01	19.350	19.700	19.250	19.550	17.236	156,988

← NewerPage 8 of 21 · 1,220 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.