MediaTek Inc. (2454.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 991.00 | 1,005.00 | 987.00 | 1,005.00 | 1,005.00 | 5,826,546 |
| 25 Apr 2024 | 996.00 | 1,005.00 | 976.00 | 981.00 | 981.00 | 6,053,259 |
| 24 Apr 2024 | 995.00 | 1,020.00 | 994.00 | 1,010.00 | 1,010.00 | 6,229,216 |
| 23 Apr 2024 | 989.00 | 989.00 | 970.00 | 972.00 | 972.00 | 5,846,136 |
| 22 Apr 2024 | 984.00 | 989.00 | 966.00 | 966.00 | 966.00 | 9,091,869 |
| 19 Apr 2024 | 1,020.00 | 1,030.00 | 970.00 | 993.00 | 993.00 | 15,661,098 |
| 18 Apr 2024 | 1,045.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 7,168,984 |
| 17 Apr 2024 | 1,065.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 7,727,084 |
| 16 Apr 2024 | 1,065.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | 12,016,661 |
| 15 Apr 2024 | 1,160.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9,187,015 |
| 12 Apr 2024 | 1,190.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | 5,214,036 |
| 11 Apr 2024 | 1,205.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | 6,271,331 |
| 10 Apr 2024 | 1,170.00 | 1,215.00 | 1,165.00 | 1,195.00 | 1,195.00 | 6,393,274 |
| 09 Apr 2024 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 3,322,521 |
| 08 Apr 2024 | 1,175.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,150.00 | 4,066,781 |
| 03 Apr 2024 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 4,100,953 |
| 02 Apr 2024 | 1,170.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 4,164,058 |
| 01 Apr 2024 | 1,190.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,160.00 | 5,359,025 |
| 29 Mar 2024 | 1,160.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,185.00 | 4,051,000 |
| 28 Mar 2024 | 1,160.00 | 1,180.00 | 1,135.00 | 1,160.00 | 1,160.00 | 6,926,740 |
| 27 Mar 2024 | 1,135.00 | 1,175.00 | 1,125.00 | 1,165.00 | 1,165.00 | 5,980,133 |
| 26 Mar 2024 | 1,140.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,130.00 | 6,534,083 |
| 25 Mar 2024 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 3,241,531 |
| 22 Mar 2024 | 1,140.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 5,827,756 |
| 21 Mar 2024 | 1,160.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | 6,391,070 |
| 20 Mar 2024 | 1,145.00 | 1,175.00 | 1,120.00 | 1,130.00 | 1,130.00 | 6,032,629 |
| 19 Mar 2024 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 8,740,357 |
| 18 Mar 2024 | 1,135.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,170.00 | 5,901,035 |
| 15 Mar 2024 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 8,516,381 |
| 14 Mar 2024 | 1,220.00 | 1,230.00 | 1,140.00 | 1,150.00 | 1,150.00 | 12,529,434 |
| 13 Mar 2024 | 1,245.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | 6,917,876 |
| 12 Mar 2024 | 1,200.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | 5,088,394 |
| 11 Mar 2024 | 1,235.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,225.00 | 5,703,039 |
| 08 Mar 2024 | 1,260.00 | 1,275.00 | 1,195.00 | 1,230.00 | 1,230.00 | 16,121,484 |
| 07 Mar 2024 | 1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,230.00 | 15,008,514 |
| 06 Mar 2024 | 1,145.00 | 1,200.00 | 1,140.00 | 1,190.00 | 1,190.00 | 9,634,661 |
| 05 Mar 2024 | 1,150.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 8,416,339 |
| 04 Mar 2024 | 1,115.00 | 1,155.00 | 1,105.00 | 1,150.00 | 1,150.00 | 12,304,302 |
| 01 Mar 2024 | 1,165.00 | 1,165.00 | 1,095.00 | 1,105.00 | 1,105.00 | 12,066,326 |
| 29 Feb 2024 | 1,115.00 | 1,145.00 | 1,110.00 | 1,140.00 | 1,140.00 | 9,126,357 |
| 27 Feb 2024 | 1,125.00 | 1,160.00 | 1,105.00 | 1,115.00 | 1,115.00 | 17,137,848 |
| 26 Feb 2024 | 1,090.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | 12,036,894 |
| 23 Feb 2024 | 1,035.00 | 1,100.00 | 1,010.00 | 1,100.00 | 1,100.00 | 23,431,414 |
| 22 Feb 2024 | 988.00 | 1,020.00 | 988.00 | 1,015.00 | 1,015.00 | 10,182,733 |
| 21 Feb 2024 | 972.00 | 986.00 | 972.00 | 981.00 | 981.00 | 5,334,177 |
| 20 Feb 2024 | 960.00 | 985.00 | 960.00 | 982.00 | 982.00 | 7,570,527 |
| 19 Feb 2024 | 973.00 | 973.00 | 951.00 | 963.00 | 963.00 | 4,193,442 |
| 16 Feb 2024 | 976.00 | 977.00 | 963.00 | 970.00 | 970.00 | 4,417,821 |
| 15 Feb 2024 | 983.00 | 983.00 | 951.00 | 972.00 | 972.00 | 11,678,406 |
| 05 Feb 2024 | 929.00 | 940.00 | 928.00 | 937.00 | 937.00 | 5,742,677 |
| 02 Feb 2024 | 931.00 | 936.00 | 926.00 | 936.00 | 936.00 | 7,360,212 |
| 01 Feb 2024 | 951.00 | 951.00 | 922.00 | 930.00 | 930.00 | 16,712,977 |
| 31 Jan 2024 | 976.00 | 977.00 | 958.00 | 966.00 | 966.00 | 9,080,284 |
| 30 Jan 2024 | 938.00 | 973.00 | 938.00 | 963.00 | 963.00 | 9,478,077 |
| 29 Jan 2024 | 945.00 | 945.00 | 926.00 | 938.00 | 938.00 | 7,026,602 |
| 26 Jan 2024 | 936.00 | 939.00 | 928.00 | 936.00 | 936.00 | 5,273,128 |
| 25 Jan 2024 | 939.00 | 950.00 | 933.00 | 943.00 | 943.00 | 8,962,616 |
| 24 Jan 2024 | 916.00 | 936.00 | 915.00 | 936.00 | 936.00 | 7,798,880 |
| 23 Jan 2024 | 918.00 | 922.00 | 909.00 | 911.00 | 911.00 | 6,015,511 |
| 22 Jan 2024 | 928.00 | 943.00 | 920.00 | 922.00 | 922.00 | 9,381,596 |
| 19 Jan 2024 | 920.00 | 920.00 | 907.00 | 920.00 | 920.00 | 9,037,844 |
| 18 Jan 2024 | 884.00 | 897.00 | 884.00 | 897.00 | 897.00 | 6,754,372 |
| 17 Jan 2024 | 890.00 | 903.00 | 879.00 | 879.00 | 879.00 | 11,463,245 |
| 16 Jan 2024 | 915.00 | 917.00 | 895.00 | 895.00 | 895.00 | 10,182,511 |
| 15 Jan 2024 | 935.00 | 935.00 | 919.00 | 922.00 | 922.00 | 4,242,507 |
| 12 Jan 2024 | 920.00 | 929.00 | 916.00 | 926.00 | 926.00 | 4,733,940 |
| 11 Jan 2024 | 932.00 | 937.00 | 920.00 | 920.00 | 920.00 | 6,787,619 |
| 10 Jan 2024 | 935.00 | 935.00 | 922.00 | 924.00 | 924.00 | 4,252,336 |
| 09 Jan 2024 | 938.00 | 940.00 | 926.00 | 928.00 | 928.00 | 5,782,533 |
| 08 Jan 2024 | 930.00 | 936.00 | 918.00 | 920.00 | 920.00 | 5,553,064 |
| 05 Jan 2024 | 929.00 | 935.00 | 921.00 | 921.00 | 921.00 | 5,524,580 |
| 04 Jan 2024 | 940.00 | 947.00 | 922.00 | 928.00 | 928.00 | 8,449,251 |
| 04 Jan 2024 | 24.6 Dividend | |||||
| 03 Jan 2024 | 976.00 | 977.00 | 953.00 | 953.00 | 928.40 | 12,547,023 |
| 02 Jan 2024 | 1,010.00 | 1,015.00 | 980.00 | 981.00 | 955.68 | 10,009,034 |
| 29 Dec 2023 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 988.80 | 5,039,654 |
| 28 Dec 2023 | 1,045.00 | 1,055.00 | 1,025.00 | 1,025.00 | 998.54 | 5,447,955 |
| 27 Dec 2023 | 1,010.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,013.15 | 8,561,649 |
| 26 Dec 2023 | 999.00 | 1,005.00 | 995.00 | 1,000.00 | 974.19 | 3,241,620 |
| 25 Dec 2023 | 991.00 | 998.00 | 987.00 | 995.00 | 969.32 | 3,304,233 |
| 22 Dec 2023 | 980.00 | 990.00 | 979.00 | 990.00 | 964.44 | 3,285,155 |
| 21 Dec 2023 | 972.00 | 983.00 | 972.00 | 976.00 | 950.81 | 4,418,453 |
| 20 Dec 2023 | 993.00 | 995.00 | 983.00 | 983.00 | 957.63 | 6,393,160 |
| 19 Dec 2023 | 977.00 | 994.00 | 977.00 | 992.00 | 966.39 | 5,008,169 |
| 18 Dec 2023 | 995.00 | 997.00 | 981.00 | 989.00 | 963.47 | 4,783,607 |
| 15 Dec 2023 | 975.00 | 998.00 | 971.00 | 996.00 | 970.29 | 11,839,614 |
| 14 Dec 2023 | 961.00 | 969.00 | 953.00 | 966.00 | 941.06 | 6,610,988 |
| 13 Dec 2023 | 944.00 | 955.00 | 939.00 | 955.00 | 930.35 | 5,889,291 |
| 12 Dec 2023 | 950.00 | 950.00 | 935.00 | 939.00 | 914.76 | 4,510,280 |
| 11 Dec 2023 | 942.00 | 944.00 | 932.00 | 941.00 | 916.71 | 5,648,215 |
| 08 Dec 2023 | 941.00 | 946.00 | 937.00 | 943.00 | 918.66 | 4,934,438 |
| 07 Dec 2023 | 933.00 | 943.00 | 927.00 | 931.00 | 906.97 | 3,018,069 |
| 06 Dec 2023 | 925.00 | 933.00 | 925.00 | 927.00 | 903.07 | 3,093,275 |
| 05 Dec 2023 | 925.00 | 933.00 | 921.00 | 929.00 | 905.02 | 5,175,120 |
| 04 Dec 2023 | 945.00 | 946.00 | 930.00 | 933.00 | 908.92 | 5,071,102 |
| 01 Dec 2023 | 942.00 | 947.00 | 938.00 | 947.00 | 922.55 | 3,387,061 |
| 30 Nov 2023 | 949.00 | 953.00 | 939.00 | 945.00 | 920.61 | 7,275,320 |
| 29 Nov 2023 | 941.00 | 949.00 | 936.00 | 948.00 | 923.53 | 5,118,355 |
| 28 Nov 2023 | 929.00 | 942.00 | 925.00 | 942.00 | 917.68 | 5,645,888 |
| 27 Nov 2023 | 946.00 | 951.00 | 931.00 | 931.00 | 906.97 | 5,615,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.