Mutual-Tek Industries Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.500	19.800	19.250	19.400	17.104	122,039
2024-10-29	19.600	19.600	19.100	19.400	17.104	53,865
2024-10-28	20.000	20.300	19.200	19.450	17.148	237,804
2024-10-25	19.650	20.050	19.250	19.850	17.500	387,664
2024-10-24	19.650	19.750	19.100	19.300	17.015	266,962
2024-10-23	20.400	20.400	19.200	19.200	16.927	254,433
2024-10-22	20.000	20.100	19.350	20.050	17.677	309,053
2024-10-21	21.000	21.000	19.350	19.700	17.368	484,643
2024-10-18	21.100	21.850	20.400	20.750	18.294	1,122,580
2024-10-17	20.000	20.800	19.800	20.550	18.117	957,295
2024-10-16	19.100	19.450	19.000	19.350	17.059	615,893
2024-10-15	19.100	19.400	18.500	19.050	16.795	389,893
2024-10-14	18.850	19.200	18.400	18.800	16.575	575,866
2024-10-11	18.000	19.100	17.900	18.500	16.310	716,520
2024-10-09	18.100	18.100	17.750	17.750	15.649	63,443
2024-10-08	17.800	17.950	17.400	17.950	15.825	174,795
2024-10-07	17.500	17.750	17.500	17.750	15.649	58,552
2024-10-04	17.500	17.750	17.250	17.400	15.340	140,312
2024-10-01	17.850	17.900	17.500	17.750	15.649	79,128
2024-09-30	17.600	17.950	17.350	17.950	15.825	129,648
2024-09-27	17.700	17.700	17.350	17.600	15.517	31,031
2024-09-26	17.900	17.900	17.350	17.650	15.561	71,149
2024-09-25	16.900	17.850	16.850	17.550	15.473	324,130
2024-09-24	16.900	17.300	16.750	16.750	14.767	94,297
2024-09-23	17.200	17.300	16.900	17.150	15.120	117,022
2024-09-20	17.400	17.400	16.800	17.150	15.120	195,606
2024-09-19	17.400	17.400	16.900	17.300	15.252	41,185
2024-09-18	17.800	17.800	16.950	17.300	15.252	174,213
2024-09-16	17.750	17.900	17.200	17.800	15.693	202,667
2024-09-13	17.800	17.950	17.400	17.400	15.340	89,144
2024-09-12	18.100	18.100	17.650	17.850	15.737	53,145
2024-09-11	18.250	18.500	17.850	18.050	15.913	190,043
2024-09-10	17.100	18.500	17.000	18.250	16.090	416,274
2024-09-09	16.900	17.100	16.800	17.050	15.032	95,034
2024-09-06	16.950	17.000	16.850	17.000	14.988	29,121
2024-09-05	17.000	17.000	16.700	16.900	14.900	126,204
2024-09-04	16.750	17.000	16.450	16.750	14.767	94,024
2024-09-03	17.250	17.250	16.550	16.900	14.900	182,404
2024-09-02	17.150	17.450	17.000	17.200	15.164	97,151
2024-08-30	16.600	17.150	16.300	17.150	15.120	152,086
2024-08-29	16.500	16.550	16.000	16.550	14.591	398,727
2024-08-28	16.850	16.850	16.450	16.500	14.547	131,663
2024-08-27	16.950	16.950	16.550	16.600	14.635	220,925
2024-08-26	17.050	17.050	16.550	16.900	14.900	187,453
2024-08-23	17.100	17.150	16.950	17.100	15.076	57,511
2024-08-22	17.250	17.250	17.000	17.100	15.076	41,278
2024-08-21	17.300	17.300	16.900	17.100	15.076	281,950
2024-08-20	17.700	17.700	17.200	17.550	15.473	50,459
2024-08-19	17.600	17.900	17.250	17.450	15.384	129,116
2024-08-16	17.800	17.800	17.150	17.500	15.428	159,740
2024-08-15	17.950	18.000	17.350	17.500	15.428	183,006
2024-08-14	17.800	17.950	17.550	17.850	15.737	81,329
2024-08-13	18.000	18.000	17.350	17.600	15.517	98,037
2024-08-12	17.100	18.100	17.100	17.900	15.781	346,151
2024-08-09	16.900	17.050	16.650	17.000	14.988	115,692
2024-08-08	16.600	17.100	16.500	17.050	15.032	96,427
2024-08-07	16.000	16.400	15.800	16.400	14.459	163,427
2024-08-06	15.850	16.350	15.450	15.800	13.930	167,366
2024-08-05	17.000	17.000	15.300	15.600	13.753	383,767
2024-08-02	17.000	17.300	16.700	17.000	14.988	66,024

← NewerPage 9 of 21 · 1,215 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.