MediaTek Inc. (2454.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 925.00 | 933.00 | 925.00 | 927.00 | 927.00 | 3,161,138 |
| Dec 05, 2023 | 925.00 | 933.00 | 921.00 | 929.00 | 929.00 | 5,175,120 |
| Dec 04, 2023 | 945.00 | 946.00 | 930.00 | 933.00 | 933.00 | 5,071,102 |
| Dec 01, 2023 | 942.00 | 947.00 | 938.00 | 947.00 | 947.00 | 3,387,061 |
| Nov 30, 2023 | 949.00 | 953.00 | 939.00 | 945.00 | 945.00 | 7,275,320 |
| Nov 29, 2023 | 941.00 | 949.00 | 936.00 | 948.00 | 948.00 | 5,118,355 |
| Nov 28, 2023 | 929.00 | 942.00 | 925.00 | 942.00 | 942.00 | 5,645,888 |
| Nov 27, 2023 | 946.00 | 951.00 | 931.00 | 931.00 | 931.00 | 5,615,291 |
| Nov 24, 2023 | 935.00 | 950.00 | 932.00 | 945.00 | 945.00 | 4,498,302 |
| Nov 23, 2023 | 951.00 | 951.00 | 929.00 | 930.00 | 930.00 | 5,187,583 |
| Nov 22, 2023 | 928.00 | 942.00 | 925.00 | 942.00 | 942.00 | 6,417,661 |
| Nov 21, 2023 | 922.00 | 934.00 | 915.00 | 926.00 | 926.00 | 9,543,750 |
| Nov 20, 2023 | 920.00 | 924.00 | 904.00 | 912.00 | 912.00 | 6,970,538 |
| Nov 17, 2023 | 896.00 | 905.00 | 893.00 | 904.00 | 904.00 | 4,816,081 |
| Nov 16, 2023 | 914.00 | 914.00 | 891.00 | 893.00 | 893.00 | 7,645,459 |
| Nov 15, 2023 | 925.00 | 925.00 | 900.00 | 908.00 | 908.00 | 8,426,367 |
| Nov 14, 2023 | 916.00 | 917.00 | 902.00 | 905.00 | 905.00 | 4,757,053 |
| Nov 13, 2023 | 909.00 | 925.00 | 905.00 | 906.00 | 906.00 | 9,498,188 |
| Nov 10, 2023 | 900.00 | 904.00 | 884.00 | 884.00 | 884.00 | 7,551,994 |
| Nov 09, 2023 | 913.00 | 913.00 | 899.00 | 905.00 | 905.00 | 6,788,362 |
| Nov 08, 2023 | 898.00 | 916.00 | 895.00 | 914.00 | 914.00 | 9,312,449 |
| Nov 07, 2023 | 890.00 | 899.00 | 879.00 | 888.00 | 888.00 | 7,077,114 |
| Nov 06, 2023 | 879.00 | 890.00 | 873.00 | 882.00 | 882.00 | 7,264,020 |
| Nov 03, 2023 | 872.00 | 876.00 | 864.00 | 870.00 | 870.00 | 5,567,970 |
| Nov 02, 2023 | 863.00 | 877.00 | 855.00 | 868.00 | 868.00 | 9,692,237 |
| Nov 01, 2023 | 854.00 | 856.00 | 832.00 | 846.00 | 846.00 | 6,856,015 |
| Oct 31, 2023 | 860.00 | 861.00 | 834.00 | 842.00 | 842.00 | 10,786,996 |
| Oct 30, 2023 | 819.00 | 864.00 | 818.00 | 857.00 | 857.00 | 16,172,619 |
| Oct 27, 2023 | 824.00 | 824.00 | 800.00 | 801.00 | 801.00 | 6,956,960 |
| Oct 26, 2023 | 815.00 | 817.00 | 811.00 | 817.00 | 817.00 | 5,446,904 |
| Oct 25, 2023 | 818.00 | 832.00 | 816.00 | 822.00 | 822.00 | 6,474,280 |
| Oct 24, 2023 | 821.00 | 823.00 | 804.00 | 816.00 | 816.00 | 5,036,466 |
| Oct 23, 2023 | 825.00 | 829.00 | 816.00 | 821.00 | 821.00 | 5,304,563 |
| Oct 20, 2023 | 831.00 | 837.00 | 812.00 | 828.00 | 828.00 | 8,501,964 |
| Oct 19, 2023 | 811.00 | 838.00 | 811.00 | 830.00 | 830.00 | 7,509,749 |
| Oct 18, 2023 | 800.00 | 822.00 | 800.00 | 813.00 | 813.00 | 7,594,780 |
| Oct 17, 2023 | 845.00 | 854.00 | 820.00 | 825.00 | 825.00 | 8,242,227 |
| Oct 16, 2023 | 838.00 | 849.00 | 832.00 | 840.00 | 840.00 | 5,765,614 |
| Oct 13, 2023 | 820.00 | 842.00 | 818.00 | 842.00 | 842.00 | 9,828,945 |
| Oct 12, 2023 | 817.00 | 819.00 | 805.00 | 815.00 | 815.00 | 6,769,337 |
| Oct 11, 2023 | 790.00 | 816.00 | 790.00 | 814.00 | 814.00 | 12,439,451 |
| Oct 06, 2023 | 790.00 | 790.00 | 781.00 | 786.00 | 786.00 | 2,927,223 |
| Oct 05, 2023 | 783.00 | 786.00 | 776.00 | 786.00 | 786.00 | 5,604,602 |
| Oct 04, 2023 | 771.00 | 783.00 | 764.00 | 780.00 | 780.00 | 7,599,174 |
| Oct 03, 2023 | 767.00 | 784.00 | 766.00 | 772.00 | 772.00 | 10,288,796 |
| Oct 02, 2023 | 747.00 | 748.00 | 740.00 | 745.00 | 745.00 | 3,898,779 |
| Sept 28, 2023 | 739.00 | 741.00 | 730.00 | 735.00 | 735.00 | 3,769,234 |
| Sept 27, 2023 | 728.00 | 737.00 | 728.00 | 737.00 | 737.00 | 3,824,756 |
| Sept 26, 2023 | 748.00 | 755.00 | 736.00 | 737.00 | 737.00 | 3,845,914 |
| Sept 25, 2023 | 741.00 | 762.00 | 741.00 | 755.00 | 755.00 | 4,563,725 |
| Sept 22, 2023 | 735.00 | 748.00 | 728.00 | 746.00 | 746.00 | 7,559,485 |
| Sept 21, 2023 | 752.00 | 762.00 | 744.00 | 746.00 | 746.00 | 5,034,920 |
| Sept 20, 2023 | 765.00 | 766.00 | 751.00 | 759.00 | 759.00 | 5,042,205 |
| Sept 19, 2023 | 782.00 | 782.00 | 764.00 | 773.00 | 773.00 | 6,244,891 |
| Sept 18, 2023 | 751.00 | 792.00 | 750.00 | 782.00 | 782.00 | 11,994,826 |
| Sept 15, 2023 | 741.00 | 763.00 | 737.00 | 763.00 | 763.00 | 16,255,632 |
| Sept 14, 2023 | 735.00 | 735.00 | 725.00 | 733.00 | 733.00 | 5,527,046 |
| Sept 13, 2023 | 739.00 | 744.00 | 729.00 | 732.00 | 732.00 | 9,197,173 |
| Sept 12, 2023 | 710.00 | 729.00 | 709.00 | 728.00 | 728.00 | 6,513,877 |
| Sept 11, 2023 | 715.00 | 715.00 | 708.00 | 714.00 | 714.00 | 2,101,421 |
| Sept 08, 2023 | 705.00 | 710.00 | 701.00 | 709.00 | 709.00 | 4,421,983 |
| Sept 07, 2023 | 709.00 | 718.00 | 708.00 | 717.00 | 717.00 | 3,205,892 |
| Sept 06, 2023 | 721.00 | 722.00 | 712.00 | 712.00 | 712.00 | 3,074,614 |
| Sept 05, 2023 | 712.00 | 718.00 | 711.00 | 718.00 | 718.00 | 4,791,289 |
| Sept 04, 2023 | 713.00 | 713.00 | 705.00 | 711.00 | 711.00 | 2,380,158 |
| Sept 01, 2023 | 707.00 | 712.00 | 701.00 | 710.00 | 710.00 | 2,955,148 |
| Aug 31, 2023 | 705.00 | 714.00 | 704.00 | 705.00 | 705.00 | 5,761,753 |
| Aug 30, 2023 | 714.00 | 715.00 | 702.00 | 709.00 | 709.00 | 4,253,988 |
| Aug 29, 2023 | 714.00 | 716.00 | 702.00 | 710.00 | 710.00 | 5,186,169 |
| Aug 28, 2023 | 700.00 | 709.00 | 698.00 | 701.00 | 701.00 | 5,872,295 |
| Aug 25, 2023 | 692.00 | 695.00 | 687.00 | 694.00 | 694.00 | 5,624,927 |
| Aug 24, 2023 | 682.00 | 692.00 | 680.00 | 691.00 | 691.00 | 5,599,510 |
| Aug 23, 2023 | 672.00 | 676.00 | 670.00 | 671.00 | 671.00 | 2,048,921 |
| Aug 22, 2023 | 675.00 | 682.00 | 668.00 | 672.00 | 672.00 | 3,686,021 |
| Aug 21, 2023 | 678.00 | 679.00 | 667.00 | 669.00 | 669.00 | 2,683,227 |
| Aug 18, 2023 | 670.00 | 679.00 | 669.00 | 674.00 | 674.00 | 3,179,069 |
| Aug 17, 2023 | 680.00 | 681.00 | 673.00 | 674.00 | 674.00 | 4,594,977 |
| Aug 16, 2023 | 698.00 | 698.00 | 683.00 | 689.00 | 689.00 | 5,944,886 |
| Aug 15, 2023 | 682.00 | 684.00 | 676.00 | 678.00 | 678.00 | 2,734,494 |
| Aug 14, 2023 | 672.00 | 673.00 | 666.00 | 672.00 | 672.00 | 3,498,430 |
| Aug 11, 2023 | 688.00 | 689.00 | 675.00 | 679.00 | 679.00 | 4,857,156 |
| Aug 10, 2023 | 702.00 | 703.00 | 688.00 | 693.00 | 693.00 | 4,319,324 |
| Aug 09, 2023 | 689.00 | 702.00 | 686.00 | 701.00 | 701.00 | 3,176,525 |
| Aug 08, 2023 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | 5,604,493 |
| Aug 07, 2023 | 709.00 | 712.00 | 703.00 | 706.00 | 706.00 | 3,488,590 |
| Aug 04, 2023 | 710.00 | 711.00 | 699.00 | 706.00 | 706.00 | 6,732,210 |
| Aug 02, 2023 | 712.00 | 720.00 | 704.00 | 709.00 | 709.00 | 8,947,248 |
| Aug 01, 2023 | 700.00 | 715.00 | 695.00 | 713.00 | 713.00 | 13,914,572 |
| Jul 31, 2023 | 691.00 | 698.00 | 684.00 | 690.00 | 690.00 | 16,722,852 |
| Jul 28, 2023 | 660.00 | 666.00 | 655.00 | 658.00 | 658.00 | 4,178,929 |
| Jul 27, 2023 | 658.00 | 661.00 | 654.00 | 658.00 | 658.00 | 4,674,341 |
| Jul 26, 2023 | 665.00 | 670.00 | 654.00 | 655.00 | 655.00 | 6,972,659 |
| Jul 25, 2023 | 675.00 | 679.00 | 665.00 | 665.00 | 665.00 | 6,931,420 |
| Jul 24, 2023 | 679.00 | 690.00 | 673.00 | 675.00 | 675.00 | 7,400,747 |
| Jul 21, 2023 | 677.00 | 683.00 | 652.00 | 682.00 | 682.00 | 11,417,157 |
| Jul 20, 2023 | 697.00 | 697.00 | 689.00 | 692.00 | 692.00 | 2,484,977 |
| Jul 19, 2023 | 690.00 | 699.00 | 689.00 | 696.00 | 696.00 | 6,185,652 |
| Jul 18, 2023 | 680.00 | 686.00 | 678.00 | 683.00 | 683.00 | 4,684,651 |
| Jul 17, 2023 | 692.00 | 692.00 | 681.00 | 683.00 | 683.00 | 4,271,120 |
| Jul 14, 2023 | 686.00 | 698.00 | 685.00 | 692.00 | 692.00 | 6,044,895 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.