MediaTek Inc. (2454.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 7,139,369 |
| Sept 06, 2024 | 1,110.00 | 1,150.00 | 1,105.00 | 1,145.00 | 1,145.00 | 5,102,862 |
| Sept 05, 2024 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 9,051,905 |
| Sept 04, 2024 | 1,135.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 9,683,111 |
| Sept 03, 2024 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 3,422,128 |
| Sept 02, 2024 | 1,240.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,225.00 | 3,182,122 |
| Aug 30, 2024 | 1,260.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,240.00 | 5,810,148 |
| Aug 29, 2024 | 1,175.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,250.00 | 5,404,585 |
| Aug 28, 2024 | 1,205.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 4,610,835 |
| Aug 27, 2024 | 1,200.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,210.00 | 3,877,314 |
| Aug 26, 2024 | 1,245.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | 3,699,292 |
| Aug 23, 2024 | 1,205.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 4,222,716 |
| Aug 22, 2024 | 1,230.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 3,022,975 |
| Aug 21, 2024 | 1,220.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 4,500,318 |
| Aug 20, 2024 | 1,270.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 4,293,705 |
| Aug 19, 2024 | 1,240.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | 5,847,224 |
| Aug 16, 2024 | 1,185.00 | 1,240.00 | 1,185.00 | 1,230.00 | 1,230.00 | 6,964,050 |
| Aug 15, 2024 | 1,170.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 3,064,248 |
| Aug 14, 2024 | 1,175.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,185.00 | 4,435,983 |
| Aug 13, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,160.00 | 3,784,683 |
| Aug 12, 2024 | 1,145.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 4,578,908 |
| Aug 09, 2024 | 1,150.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | 6,961,644 |
| Aug 08, 2024 | 1,120.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 8,053,732 |
| Aug 07, 2024 | 1,090.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,150.00 | 10,529,284 |
| Aug 06, 2024 | 1,090.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,075.00 | 16,439,278 |
| Aug 05, 2024 | 995.00 | 1,020.00 | 981.00 | 991.00 | 991.00 | 22,181,134 |
| Aug 02, 2024 | 1,130.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 13,774,887 |
| Aug 01, 2024 | 1,215.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,180.00 | 12,041,919 |
| Jul 31, 2024 | 1,230.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | 7,379,704 |
| Jul 30, 2024 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,255.00 | 4,423,237 |
| Jul 29, 2024 | 1,265.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,240.00 | 5,100,068 |
| Jul 26, 2024 | 1,190.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,245.00 | 10,242,503 |
| Jul 23, 2024 | 1,255.00 | 1,275.00 | 1,240.00 | 1,275.00 | 1,275.00 | 6,430,338 |
| Jul 22, 2024 | 1,255.00 | 1,260.00 | 1,195.00 | 1,225.00 | 1,225.00 | 7,245,311 |
| Jul 19, 2024 | 1,260.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | 5,871,057 |
| Jul 18, 2024 | 1,270.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 9,831,726 |
| Jul 17, 2024 | 1,335.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,325.00 | 5,978,911 |
| Jul 16, 2024 | 1,355.00 | 1,365.00 | 1,325.00 | 1,345.00 | 1,345.00 | 5,001,135 |
| Jul 15, 2024 | 1,370.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | 3,536,752 |
| Jul 12, 2024 | 1,365.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | 6,871,306 |
| Jul 11, 2024 | 1,435.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,420.00 | 5,250,273 |
| Jul 10, 2024 | 1,455.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,435.00 | 5,443,505 |
| Jul 09, 2024 | 1,450.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,460.00 | 9,654,123 |
| Jul 08, 2024 | 1,340.00 | 1,420.00 | 1,335.00 | 1,420.00 | 1,420.00 | 7,726,110 |
| Jul 05, 2024 | 1,380.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | 6,406,820 |
| Jul 04, 2024 | 1,380.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 7,642,964 |
| Jul 04, 2024 | 30.40531 Dividend | |||||
| Jul 03, 2024 | 1,430.00 | 1,430.00 | 1,390.00 | 1,405.00 | 1,374.59 | 6,361,645 |
| Jul 02, 2024 | 1,410.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,379.49 | 5,090,265 |
| Jul 01, 2024 | 1,405.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,384.38 | 5,023,006 |
| Jun 28, 2024 | 1,400.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,369.70 | 6,843,642 |
| Jun 27, 2024 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,364.81 | 4,724,876 |
| Jun 26, 2024 | 1,395.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,374.59 | 4,993,229 |
| Jun 25, 2024 | 1,370.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,355.03 | 9,382,535 |
| Jun 24, 2024 | 1,455.00 | 1,465.00 | 1,405.00 | 1,410.00 | 1,379.49 | 9,093,868 |
| Jun 21, 2024 | 1,470.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,457.76 | 10,724,486 |
| Jun 20, 2024 | 1,485.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,467.54 | 6,213,796 |
| Jun 19, 2024 | 1,425.00 | 1,485.00 | 1,420.00 | 1,485.00 | 1,452.86 | 11,552,021 |
| Jun 18, 2024 | 1,375.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,374.59 | 7,677,930 |
| Jun 17, 2024 | 1,375.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,350.14 | 4,297,102 |
| Jun 14, 2024 | 1,395.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,364.81 | 5,947,681 |
| Jun 13, 2024 | 1,340.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,355.03 | 13,075,007 |
| Jun 12, 2024 | 1,270.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,271.87 | 7,741,796 |
| Jun 11, 2024 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,242.52 | 5,557,895 |
| Jun 07, 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,247.41 | 4,931,241 |
| Jun 06, 2024 | 1,255.00 | 1,300.00 | 1,235.00 | 1,290.00 | 1,262.08 | 9,895,619 |
| Jun 05, 2024 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,203.38 | 5,828,522 |
| Jun 04, 2024 | 1,260.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,213.17 | 6,985,162 |
| Jun 03, 2024 | 1,265.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,242.52 | 6,293,578 |
| May 31, 2024 | 1,315.00 | 1,315.00 | 1,225.00 | 1,235.00 | 1,208.27 | 14,212,589 |
| May 30, 2024 | 1,255.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,262.08 | 8,407,440 |
| May 29, 2024 | 1,310.00 | 1,315.00 | 1,275.00 | 1,290.00 | 1,262.08 | 7,857,214 |
| May 28, 2024 | 1,300.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,281.65 | 10,026,387 |
| May 27, 2024 | 1,250.00 | 1,310.00 | 1,235.00 | 1,285.00 | 1,257.19 | 14,370,057 |
| May 24, 2024 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,169.14 | 3,253,977 |
| May 23, 2024 | 1,195.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,178.92 | 6,200,782 |
| May 22, 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,159.36 | 4,429,872 |
| May 21, 2024 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,149.57 | 3,369,008 |
| May 20, 2024 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,164.25 | 6,031,212 |
| May 17, 2024 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,139.79 | 6,360,397 |
| May 16, 2024 | 1,180.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,164.25 | 10,020,318 |
| May 15, 2024 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,130.00 | 5,522,444 |
| May 14, 2024 | 1,115.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,130.00 | 7,534,580 |
| May 13, 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,090.87 | 4,025,166 |
| May 10, 2024 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,071.30 | 4,456,276 |
| May 09, 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,071.30 | 7,792,270 |
| May 08, 2024 | 1,080.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,071.30 | 9,985,063 |
| May 07, 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,022.39 | 3,178,782 |
| May 06, 2024 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,012.60 | 4,516,638 |
| May 03, 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,017.49 | 6,598,170 |
| May 02, 2024 | 990.00 | 1,020.00 | 982.00 | 1,000.00 | 978.36 | 5,401,225 |
| Apr 30, 2024 | 1,015.00 | 1,030.00 | 992.00 | 992.00 | 970.53 | 5,868,406 |
| Apr 29, 2024 | 1,055.00 | 1,055.00 | 1,005.00 | 1,015.00 | 993.03 | 7,963,720 |
| Apr 26, 2024 | 991.00 | 1,005.00 | 987.00 | 1,005.00 | 983.25 | 5,747,819 |
| Apr 25, 2024 | 996.00 | 1,005.00 | 976.00 | 981.00 | 959.77 | 6,053,259 |
| Apr 24, 2024 | 995.00 | 1,020.00 | 994.00 | 1,010.00 | 988.14 | 6,229,216 |
| Apr 23, 2024 | 989.00 | 989.00 | 970.00 | 972.00 | 950.97 | 5,846,136 |
| Apr 22, 2024 | 984.00 | 989.00 | 966.00 | 966.00 | 945.10 | 9,091,869 |
| Apr 19, 2024 | 1,020.00 | 1,030.00 | 970.00 | 993.00 | 971.51 | 15,661,098 |
| Apr 18, 2024 | 1,045.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,027.28 | 7,168,984 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.