2454.TW - MediaTek Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018370.00374.50357.50360.50360.5016,688,689
Apr 18, 2018345.00373.00345.00362.00362.0025,903,106
Apr 17, 2018345.00345.00336.00340.00340.005,928,455
Apr 16, 2018340.00346.00338.50342.00342.007,684,952
Apr 13, 2018335.00338.00334.00336.00336.004,800,170
Apr 12, 2018339.50342.00330.50331.50331.505,856,142
Apr 11, 2018330.00343.00329.50339.00339.009,473,560
Apr 10, 2018330.00331.00326.00327.00327.004,614,776
Apr 09, 2018331.00333.00327.50327.50327.506,830,784
Apr 03, 2018333.50334.00326.50328.00328.007,879,106
Apr 02, 2018343.50343.50336.00336.50336.503,080,504
Mar 30, 2018339.00346.50338.50340.00340.0010,060,735
Mar 29, 2018337.50341.00331.00331.00331.006,376,204
Mar 28, 2018338.00341.50333.00333.00333.006,333,805
Mar 27, 2018343.00345.00334.00342.50342.5012,445,408
Mar 26, 2018328.50347.50328.00347.00347.0011,777,725
Mar 23, 2018324.00334.00323.00328.00328.006,414,475
Mar 22, 2018339.00342.00335.00336.00336.005,677,495
Mar 21, 2018348.00348.00335.00336.00336.0012,857,200
Mar 20, 2018335.00344.00335.00342.50342.5016,137,222
Mar 19, 2018321.50344.00320.50334.00334.0018,084,889
Mar 16, 2018322.00322.50317.00317.00317.0012,301,493
Mar 15, 2018313.50321.00313.50318.00318.008,616,499
Mar 14, 2018319.00319.00313.50313.50313.506,017,705
Mar 13, 2018317.00320.50317.00319.00319.0010,215,713
Mar 12, 2018312.00322.50311.50317.00317.0012,539,320
Mar 09, 2018309.50312.50307.50310.50310.506,950,746
Mar 08, 2018304.00309.50302.50309.50309.5011,617,109
Mar 07, 2018297.50307.50297.50300.00300.0010,376,719
Mar 06, 2018299.00303.00296.50301.00301.007,629,162
Mar 05, 2018302.50303.00295.00295.00295.006,953,028
Mar 02, 2018296.00307.00296.00302.50302.5011,009,432
Mar 01, 2018301.00302.50294.50299.50299.509,324,203
Feb 27, 2018302.00307.00301.00301.00301.007,542,774
Feb 26, 2018304.50304.50296.50296.50296.503,613,576
Feb 23, 2018300.00302.00299.50300.50300.506,134,549
Feb 22, 2018300.00306.00298.50302.00302.006,376,415
Feb 21, 2018293.50304.50292.00304.50304.5011,124,413
Feb 12, 2018286.50289.00283.00285.00285.005,525,043
Feb 09, 2018272.50286.00270.00283.00283.008,477,304
Feb 08, 2018285.00288.50283.00286.00286.004,649,916
Feb 07, 2018292.50295.00284.50284.50284.507,676,256
Feb 06, 2018290.00292.00279.00286.50286.5011,116,800
Feb 05, 2018295.00301.00295.00299.00299.005,583,969
Feb 02, 2018304.00306.50301.50304.50304.505,242,656
Feb 01, 2018310.00311.00306.50307.00307.0013,138,201
Jan 31, 2018295.00304.00295.00299.00299.007,733,732
Jan 30, 2018305.50305.50298.50299.00299.006,738,505
Jan 29, 2018314.00314.00307.00308.00308.004,417,172
Jan 26, 2018300.50308.50300.50308.00308.007,022,277
Jan 25, 2018308.00317.00305.50305.50305.508,777,131
Jan 24, 2018315.00316.00307.50307.50307.507,768,626
Jan 23, 2018318.50323.50317.00318.00318.0010,049,361
Jan 22, 2018317.00319.00312.00319.00319.005,523,851
Jan 19, 2018321.00321.00314.00319.00319.007,447,305
Jan 18, 2018308.50321.50307.00319.50319.508,785,766
Jan 17, 2018308.00308.00303.50306.50306.505,779,149
Jan 16, 2018311.00314.00309.00312.00312.003,804,847
Jan 15, 2018312.00313.00308.50313.00313.004,350,414
Jan 12, 2018309.00311.50307.00309.50309.504,794,414
Jan 11, 2018309.50309.50302.50306.00306.003,775,458
Jan 10, 2018304.50311.00302.00309.50309.506,727,283
Jan 09, 2018297.00304.00296.00304.00304.005,147,465
Jan 08, 2018304.00306.00296.00298.00298.004,142,031
Jan 05, 2018310.00310.00297.00300.00300.004,965,501
Jan 04, 2018301.00307.00298.00307.00307.006,783,498
Jan 03, 2018295.00302.50295.00300.50300.508,196,202
Jan 02, 2018293.00293.50289.00291.50291.502,537,800
Dec 29, 2017288.50294.00287.00294.00294.005,105,493
Dec 28, 2017281.00287.50281.00286.00286.004,585,851
Dec 27, 2017280.00283.50276.50283.00283.004,375,518
Dec 26, 2017287.50288.00277.00280.00280.005,960,186
Dec 25, 2017291.00291.50286.00287.00287.001,436,728
Dec 22, 2017292.50293.50289.00290.50290.502,119,223
Dec 21, 2017293.00296.00290.00290.00290.002,601,721
Dec 20, 2017294.00294.00288.00292.50292.502,430,748
Dec 19, 2017289.00294.00287.50294.00294.005,989,588
Dec 18, 2017285.00289.00280.00287.50287.505,170,946
Dec 15, 2017287.50289.00276.00285.00285.0012,426,779
Dec 14, 2017291.50295.50289.00289.50289.504,395,536
Dec 13, 2017298.00299.00291.00291.00291.004,712,816
Dec 12, 2017299.50300.00291.00296.00296.003,935,176
Dec 11, 2017297.50301.50296.00299.50299.503,470,565
Dec 08, 2017291.00297.50287.50296.00296.007,051,528
Dec 07, 2017289.00293.00284.50287.50287.5011,079,895
Dec 06, 2017318.00318.00286.50286.50286.5017,346,883
Dec 05, 2017318.00320.00315.00318.00318.002,998,874
Dec 04, 2017315.00320.50315.00320.00320.004,552,823
Dec 01, 2017326.50329.00312.00315.00315.007,919,572
Nov 30, 2017336.00336.50318.50326.00326.009,772,780
Nov 29, 2017334.50336.50332.00334.50334.504,474,461
Nov 28, 2017337.00337.00328.50331.00331.007,460,233
Nov 27, 2017328.00331.00324.50330.50330.503,919,596
Nov 24, 2017330.00330.00324.00326.00326.003,238,485
Nov 23, 2017331.50333.50326.50327.00327.004,104,085
Nov 22, 2017324.00332.00322.50327.00327.007,402,234
Nov 21, 2017320.50323.50316.00322.00322.006,266,273
Nov 20, 2017334.00334.00319.00320.00320.006,000,173
Nov 17, 2017327.00330.00325.00329.50329.506,854,773
Nov 16, 2017322.00325.00319.50320.50320.504,947,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...