Canada markets close in 3 hours 15 minutes

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
739.00-2.00 (-0.27%)
At close: 01:30PM CST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022730.00748.00730.00739.00739.004,060,665
Dec 01, 2022------
Nov 30, 2022714.00738.00711.00733.00733.009,170,864
Nov 29, 2022695.00718.00695.00713.00713.005,090,965
Nov 28, 2022703.00719.00703.00703.00703.005,409,513
Nov 25, 2022729.00736.00723.00727.00727.005,668,842
Nov 24, 2022715.00736.00711.00728.00728.007,357,285
Nov 23, 2022722.00722.00705.00705.00705.003,108,090
Nov 22, 2022707.00715.00703.00713.00713.006,221,790
Nov 21, 2022716.00722.00709.00720.00720.004,344,910
Nov 18, 2022732.00742.00716.00722.00722.005,407,566
Nov 17, 2022740.00740.00716.00725.00725.006,790,953
Nov 16, 2022732.00738.00719.00729.00729.009,978,727
Nov 15, 2022704.00735.00700.00722.00722.0013,610,403
Nov 14, 2022705.00710.00694.00697.00697.009,563,892
Nov 11, 2022698.00700.00680.00700.00700.0015,760,682
Nov 10, 2022648.00660.00641.00660.00660.007,154,267
Nov 09, 2022628.00656.00626.00650.00650.0012,019,117
Nov 08, 2022632.00632.00616.00620.00620.007,837,433
Nov 07, 2022608.00623.00601.00620.00620.008,093,011
Nov 04, 2022600.00600.00586.00597.00597.004,370,544
Nov 03, 2022587.00602.00587.00600.00600.006,358,739
Nov 02, 2022595.00607.00593.00599.00599.006,657,914
Nov 01, 2022592.00604.00590.00599.00599.007,663,380
Oct 31, 2022585.00604.00576.00590.00590.0016,334,090
Oct 28, 2022582.00585.00564.00565.00565.006,036,461
Oct 27, 2022589.00592.00583.00589.00589.006,051,076
Oct 26, 2022569.00582.00565.00579.00579.006,518,295
Oct 25, 2022591.00592.00563.00563.00563.006,381,937
Oct 24, 2022587.00596.00585.00588.00588.005,684,321
Oct 21, 2022567.00579.00565.00567.00567.004,956,286
Oct 20, 2022566.00570.00558.00570.00570.008,517,491
Oct 19, 2022585.00591.00577.00577.00577.005,843,559
Oct 18, 2022593.00595.00576.00588.00588.006,492,274
Oct 17, 2022568.00580.00565.00578.00578.006,538,416
Oct 14, 2022562.00588.00559.00585.00585.009,168,365
Oct 13, 2022550.00554.00538.00544.00544.006,734,775
Oct 12, 2022557.00557.00541.00549.00549.006,779,101
Oct 11, 2022546.00565.00541.00553.00553.008,035,781
Oct 07, 2022581.00582.00564.00566.00566.005,990,213
Oct 06, 2022603.00604.00585.00587.00587.006,813,772
Oct 05, 2022596.00608.00592.00599.00599.009,523,847
Oct 04, 2022564.00573.00564.00573.00573.004,417,460
Oct 03, 2022543.00556.00541.00548.00548.003,207,800
Sept 30, 2022536.00554.00533.00551.00551.005,765,497
Sept 29, 2022558.00563.00540.00543.00543.007,957,861
Sept 28, 2022572.00576.00545.00545.00545.007,153,489
Sept 27, 2022571.00574.00563.00568.00568.004,395,712
Sept 26, 2022573.00576.00564.00569.00569.005,078,590
Sept 23, 2022591.00594.00580.00580.00580.004,137,245
Sept 22, 2022598.00600.00587.00591.00591.005,520,105
Sept 21, 2022610.00610.00601.00605.00605.004,305,556
Sept 20, 2022607.00611.00603.00605.00605.003,209,089
Sept 19, 2022606.00611.00601.00604.00604.004,262,713
Sept 16, 2022607.00611.00600.00600.00600.007,961,748
Sept 15, 2022611.00620.00611.00616.00616.003,490,200
Sept 14, 2022603.00617.00602.00615.00615.006,129,131
Sept 13, 2022631.00636.00625.00626.00626.004,327,108
Sept 12, 2022634.00642.00626.00627.00627.005,000,340
Sept 08, 2022622.00626.00617.00623.00623.003,336,148
Sept 07, 2022620.00625.00609.00619.00619.005,069,764
Sept 06, 2022633.00636.00627.00629.00629.003,988,122
Sept 05, 2022616.00637.00616.00631.00631.005,842,744
Sept 02, 2022640.00645.00620.00620.00620.009,474,700
Sept 01, 2022655.00661.00643.00648.00648.007,093,281
Aug 31, 2022655.00671.00652.00667.00667.004,221,631
Aug 30, 2022653.00660.00648.00657.00657.004,506,040
Aug 29, 2022657.00659.00651.00653.00653.004,654,505
Aug 26, 2022679.00687.00675.00678.00678.002,900,649
Aug 25, 2022670.00677.00666.00670.00670.002,981,905
Aug 24, 2022680.00683.00667.00667.00667.003,956,917
Aug 23, 2022668.00679.00665.00676.00676.003,485,299
Aug 22, 2022682.00683.00676.00677.00677.003,039,000
Aug 19, 2022701.00701.00693.00693.00693.004,021,243
Aug 18, 2022702.00705.00691.00702.00702.004,104,406
Aug 17, 2022707.00711.00699.00703.00703.004,656,601
Aug 16, 2022709.00717.00705.00706.00706.005,340,783
Aug 15, 2022688.00709.00686.00706.00706.004,793,921
Aug 12, 2022674.00684.00670.00684.00684.004,446,417
Aug 11, 2022670.00676.00663.00670.00670.009,025,318
Aug 10, 2022677.00680.00668.00668.00668.006,321,671
Aug 09, 2022702.00706.00690.00694.00694.005,278,814
Aug 08, 2022713.00720.00706.00709.00709.005,059,785
Aug 05, 2022700.00717.00698.00717.00717.006,982,355
Aug 04, 2022689.00692.00680.00684.00684.003,455,237
Aug 03, 2022685.00689.00678.00686.00686.003,556,948
Aug 02, 2022679.00690.00672.00683.00683.006,108,080
Aug 01, 2022684.00696.00674.00694.00694.006,377,879
Jul 29, 2022690.00702.00676.00683.00683.006,916,095
Jul 28, 2022693.00693.00678.00682.00682.004,665,061
Jul 27, 2022661.00677.00660.00677.00677.006,598,262
Jul 26, 2022679.00696.00675.00681.00681.005,330,274
Jul 25, 2022695.00698.00687.00688.00688.005,931,222
Jul 22, 2022718.00721.00701.00705.00705.008,280,121
Jul 21, 2022681.00716.00678.00716.00716.0011,439,799
Jul 20, 2022680.00687.00667.00671.00671.008,066,906
Jul 19, 2022658.00667.00655.00662.00662.004,680,873
Jul 18, 2022652.00673.00650.00661.00661.007,836,261
Jul 15, 2022646.00652.00638.00648.00648.007,738,288
Jul 14, 2022629.00652.00625.00646.00646.005,473,704
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...