Canada markets closed

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
551.00+8.00 (+1.47%)
At close: 01:30PM CST
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 2022650.00652.00631.00634.00634.006,616,953
Jul 12, 2022628.00629.00608.00614.00614.007,334,318
Jul 11, 2022655.00656.00635.00637.00637.005,102,748
Jul 08, 2022650.00657.00642.00651.00651.009,061,449
Jul 07, 2022612.00638.00606.00636.00636.008,633,974
Jul 06, 2022617.00619.00603.00605.00605.007,663,311
Jul 05, 2022624.00630.00597.00615.00615.008,934,695
Jul 04, 2022609.00623.00606.00611.00611.008,976,016
Jul 01, 2022652.00655.00610.00612.00612.0010,051,624
Jun 30, 2022655.00662.00647.00651.00651.009,682,997
Jun 29, 2022644.00668.00640.00661.00661.0013,465,426
Jun 28, 2022670.00678.00646.00651.00651.0016,181,238
Jun 27, 2022685.00695.00678.00678.00678.0010,153,354
Jun 24, 2022682.00696.00669.00670.00670.0014,518,315
Jun 23, 2022731.00740.00679.00689.00689.0030,393,472
Jun 23, 202273.00106 Dividend
Jun 22, 2022848.00852.00805.00807.00734.0014,514,935
Jun 21, 2022861.00868.00847.00868.00789.487,304,422
Jun 20, 2022838.00852.00832.00840.00764.016,893,103
Jun 17, 2022847.00856.00831.00831.00755.8312,964,828
Jun 16, 2022906.00908.00869.00873.00794.034,915,525
Jun 15, 2022880.00893.00878.00884.00804.035,010,720
Jun 14, 2022870.00882.00866.00880.00800.406,417,629
Jun 13, 2022902.00907.00885.00887.00806.768,704,050
Jun 10, 2022915.00934.00914.00930.00845.874,826,273
Jun 09, 2022927.00935.00920.00924.00840.425,894,187
Jun 08, 2022903.00933.00900.00930.00845.8710,296,010
Jun 07, 2022900.00901.00890.00890.00809.495,521,169
Jun 06, 2022896.00912.00890.00905.00823.135,605,415
Jun 02, 2022899.00906.00897.00898.00816.773,858,451
Jun 01, 2022903.00912.00896.00905.00823.135,234,259
May 31, 2022876.00905.00867.00905.00823.1310,189,792
May 30, 2022865.00878.00864.00878.00798.585,134,164
May 27, 2022842.00852.00838.00851.00774.023,283,990
May 26, 2022849.00849.00832.00833.00757.653,458,958
May 25, 2022833.00848.00826.00843.00766.743,229,937
May 24, 2022848.00848.00830.00830.00754.922,917,189
May 23, 2022854.00857.00843.00843.00766.743,192,724
May 20, 2022841.00850.00836.00846.00769.473,499,866
May 19, 2022839.00847.00835.00845.00768.564,799,600
May 18, 2022854.00855.00845.00855.00777.665,390,518
May 17, 2022838.00847.00830.00841.00764.924,006,249
May 16, 2022849.00858.00825.00825.00750.374,950,541
May 13, 2022831.00845.00828.00843.00766.744,569,731
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...