2454.TW - MediaTek Inc.
Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 428.00 | 428.00 | 418.50 | 420.50 | 420.50 | 8,525,316 |
| Jan 16, 2020 | 419.00 | 423.50 | 415.00 | 421.00 | 421.00 | 13,075,722 |
| Jan 15, 2020 | 409.00 | 419.00 | 406.50 | 416.00 | 416.00 | 25,888,092 |
| Jan 14, 2020 | 422.50 | 424.50 | 412.50 | 416.00 | 416.00 | 19,437,055 |
| Jan 13, 2020 | 432.00 | 435.00 | 422.00 | 422.00 | 422.00 | 10,239,998 |
| Jan 10, 2020 | 439.50 | 441.00 | 426.00 | 432.00 | 432.00 | 7,683,248 |
| Jan 09, 2020 | 435.00 | 439.00 | 432.50 | 437.00 | 437.00 | 6,951,194 |
| Jan 08, 2020 | 426.00 | 436.50 | 424.00 | 430.50 | 430.50 | 9,695,448 |
| Jan 07, 2020 | 428.00 | 431.00 | 418.00 | 426.00 | 426.00 | 11,707,155 |
| Jan 06, 2020 | 428.00 | 431.50 | 424.00 | 424.00 | 424.00 | 8,448,516 |
| Jan 03, 2020 | 445.00 | 445.50 | 423.00 | 434.50 | 434.50 | 12,375,266 |
| Jan 02, 2020 | 445.00 | 446.00 | 440.50 | 441.50 | 441.50 | 6,237,434 |
| Dec 31, 2019 | 443.50 | 446.50 | 441.00 | 443.50 | 443.50 | 5,710,571 |
| Dec 30, 2019 | 446.50 | 447.50 | 445.00 | 446.50 | 446.50 | 2,869,387 |
| Dec 27, 2019 | 451.50 | 452.50 | 446.00 | 446.50 | 446.50 | 4,173,840 |
| Dec 26, 2019 | 459.50 | 460.50 | 449.00 | 449.00 | 449.00 | 5,855,027 |
| Dec 25, 2019 | 444.00 | 453.00 | 444.00 | 452.00 | 452.00 | 2,911,788 |
| Dec 24, 2019 | 448.00 | 448.00 | 444.50 | 445.00 | 445.00 | 3,108,958 |
| Dec 23, 2019 | 445.50 | 450.00 | 442.00 | 449.00 | 449.00 | 3,462,155 |
| Dec 20, 2019 | 454.50 | 454.50 | 442.00 | 446.00 | 446.00 | 14,087,688 |
| Dec 19, 2019 | 455.50 | 456.00 | 451.50 | 454.50 | 454.50 | 9,032,898 |
| Dec 18, 2019 | 460.00 | 460.00 | 453.00 | 456.50 | 456.50 | 11,668,129 |
| Dec 17, 2019 | 444.00 | 464.00 | 443.00 | 460.50 | 460.50 | 16,791,241 |
| Dec 16, 2019 | 435.50 | 443.50 | 433.00 | 442.00 | 442.00 | 46,360 |
| Dec 13, 2019 | 430.50 | 434.00 | 428.00 | 432.50 | 432.50 | 8,981,136 |
| Dec 12, 2019 | 430.50 | 432.50 | 426.50 | 427.50 | 427.50 | 6,398,487 |
| Dec 11, 2019 | 423.00 | 429.00 | 423.00 | 429.00 | 429.00 | 3,798,435 |
| Dec 10, 2019 | 427.00 | 427.00 | 423.50 | 425.00 | 425.00 | 3,291,268 |
| Dec 09, 2019 | 419.00 | 427.50 | 418.00 | 426.50 | 426.50 | 7,316,273 |
| Dec 06, 2019 | 420.50 | 422.00 | 415.00 | 415.00 | 415.00 | 5,191,845 |
| Dec 05, 2019 | 425.00 | 426.00 | 420.00 | 420.00 | 420.00 | 5,727,907 |
| Dec 04, 2019 | 418.00 | 424.50 | 416.50 | 424.50 | 424.50 | 6,065,565 |
| Dec 03, 2019 | 416.50 | 425.00 | 416.50 | 418.00 | 418.00 | 7,340,205 |
| Dec 02, 2019 | 418.50 | 425.00 | 412.00 | 416.50 | 416.50 | 6,767,586 |
| Nov 29, 2019 | 434.00 | 437.00 | 420.00 | 421.50 | 421.50 | 11,552,430 |
| Nov 28, 2019 | 425.00 | 432.50 | 423.00 | 431.50 | 431.50 | 9,884,036 |
| Nov 27, 2019 | 424.00 | 426.00 | 420.00 | 422.50 | 422.50 | 5,952,772 |
| Nov 26, 2019 | 425.00 | 427.50 | 418.50 | 420.00 | 420.00 | 11,090,564 |
| Nov 25, 2019 | 420.00 | 422.50 | 416.00 | 418.50 | 418.50 | 9,091,715 |
| Nov 22, 2019 | 404.00 | 412.00 | 404.00 | 411.00 | 411.00 | 7,319,917 |
| Nov 21, 2019 | 410.00 | 412.50 | 398.00 | 407.00 | 407.00 | 11,718,815 |
| Nov 20, 2019 | 421.00 | 421.00 | 413.00 | 414.50 | 414.50 | 6,027,873 |
| Nov 19, 2019 | 420.00 | 423.00 | 417.00 | 421.00 | 421.00 | 3,798,032 |
| Nov 18, 2019 | 418.50 | 421.00 | 416.50 | 419.50 | 419.50 | 3,777,538 |
| Nov 15, 2019 | 414.00 | 426.00 | 413.50 | 422.00 | 422.00 | 9,736,952 |
| Nov 14, 2019 | 409.50 | 413.00 | 405.00 | 410.50 | 410.50 | 4,877,989 |
| Nov 13, 2019 | 404.00 | 414.50 | 404.00 | 408.00 | 408.00 | 4,982,554 |
| Nov 12, 2019 | 405.00 | 412.50 | 405.00 | 410.00 | 410.00 | 5,316,072 |
| Nov 11, 2019 | 412.00 | 412.00 | 403.00 | 403.50 | 403.50 | 8,447,587 |
| Nov 08, 2019 | 425.00 | 428.00 | 411.00 | 414.00 | 414.00 | 13,226,485 |
| Nov 07, 2019 | 428.00 | 431.00 | 421.00 | 425.00 | 425.00 | 11,874,714 |
| Nov 06, 2019 | 425.50 | 434.00 | 423.00 | 434.00 | 434.00 | 13,339,309 |
| Nov 05, 2019 | 411.50 | 426.00 | 411.50 | 425.00 | 425.00 | 11,961,184 |
| Nov 04, 2019 | 405.00 | 412.00 | 404.50 | 412.00 | 412.00 | 8,229,135 |
| Nov 01, 2019 | 410.00 | 413.50 | 403.50 | 405.00 | 405.00 | 10,009,206 |
| Oct 31, 2019 | 396.50 | 412.00 | 395.50 | 408.00 | 408.00 | 24,038,661 |
| Oct 30, 2019 | 393.00 | 399.00 | 389.50 | 396.50 | 396.50 | 11,199,167 |
| Oct 29, 2019 | 393.00 | 395.50 | 385.50 | 393.00 | 393.00 | 13,551,380 |
| Oct 28, 2019 | 382.50 | 387.00 | 381.00 | 387.00 | 387.00 | 7,243,786 |
| Oct 25, 2019 | 385.00 | 386.00 | 379.00 | 379.00 | 379.00 | 8,223,640 |
| Oct 24, 2019 | 376.50 | 381.50 | 376.00 | 381.50 | 381.50 | 12,750,908 |
| Oct 23, 2019 | 370.50 | 372.00 | 368.00 | 372.00 | 372.00 | 4,064,705 |
| Oct 22, 2019 | 369.50 | 372.00 | 367.50 | 371.50 | 371.50 | 4,971,040 |
| Oct 21, 2019 | 373.00 | 374.50 | 368.50 | 369.00 | 369.00 | 4,570,574 |
| Oct 18, 2019 | 373.50 | 374.00 | 369.00 | 370.00 | 370.00 | 5,956,854 |
| Oct 17, 2019 | 364.00 | 372.00 | 362.00 | 371.00 | 371.00 | 8,885,926 |
| Oct 16, 2019 | 370.00 | 372.00 | 359.00 | 360.00 | 360.00 | 12,208,364 |
| Oct 15, 2019 | 370.00 | 371.50 | 366.00 | 367.00 | 367.00 | 9,994,456 |
| Oct 14, 2019 | 371.00 | 375.00 | 368.00 | 370.50 | 370.50 | 14,688,516 |
| Oct 09, 2019 | 382.00 | 382.50 | 372.00 | 372.00 | 372.00 | 8,426,727 |
| Oct 08, 2019 | 384.00 | 385.50 | 383.00 | 384.50 | 384.50 | 5,088,917 |
| Oct 07, 2019 | 386.50 | 388.00 | 381.50 | 384.00 | 384.00 | 5,092,932 |
| Oct 04, 2019 | 382.50 | 387.00 | 382.00 | 385.50 | 385.50 | 7,691,915 |
| Oct 03, 2019 | 372.00 | 381.00 | 367.50 | 379.50 | 379.50 | 8,891,382 |
| Oct 02, 2019 | 374.00 | 375.50 | 372.00 | 372.00 | 372.00 | 3,950,924 |
| Oct 01, 2019 | 369.50 | 376.50 | 369.00 | 376.50 | 376.50 | 7,399,613 |
| Sep 27, 2019 | 376.00 | 378.00 | 368.50 | 369.00 | 369.00 | 9,126,978 |
| Sep 26, 2019 | 382.00 | 384.00 | 374.00 | 376.00 | 376.00 | 8,219,250 |
| Sep 25, 2019 | 382.50 | 385.00 | 379.00 | 380.00 | 380.00 | 8,943,671 |
| Sep 24, 2019 | 388.00 | 389.00 | 384.50 | 387.00 | 387.00 | 4,040,265 |
| Sep 23, 2019 | 385.50 | 391.00 | 384.50 | 388.00 | 388.00 | 4,616,257 |
| Sep 20, 2019 | 381.50 | 388.00 | 381.50 | 386.50 | 386.50 | 9,000,253 |
| Sep 19, 2019 | 387.00 | 388.00 | 380.50 | 380.50 | 380.50 | 7,618,232 |
| Sep 18, 2019 | 383.00 | 384.00 | 379.00 | 382.00 | 382.00 | 7,371,028 |
| Sep 17, 2019 | 385.00 | 388.00 | 382.50 | 383.00 | 383.00 | 8,723,754 |
| Sep 16, 2019 | 375.50 | 384.50 | 375.50 | 382.00 | 382.00 | 10,976,486 |
| Sep 12, 2019 | 381.00 | 383.00 | 373.00 | 375.00 | 375.00 | 9,749,513 |
| Sep 11, 2019 | 376.00 | 379.50 | 372.50 | 374.50 | 374.50 | 7,368,588 |
| Sep 10, 2019 | 380.00 | 382.00 | 375.50 | 378.00 | 378.00 | 9,046,222 |
| Sep 06, 2019 | 371.00 | 378.00 | 368.00 | 374.50 | 374.50 | 13,658,238 |
| Sep 05, 2019 | 368.50 | 369.50 | 364.50 | 367.50 | 367.50 | 4,485,683 |
| Sep 04, 2019 | 365.00 | 369.00 | 362.00 | 365.00 | 365.00 | 6,296,489 |
| Sep 03, 2019 | 370.50 | 370.50 | 363.00 | 364.00 | 364.00 | 4,462,940 |
| Sep 02, 2019 | 367.50 | 371.50 | 364.00 | 370.50 | 370.50 | 5,317,803 |
| Aug 30, 2019 | 370.50 | 373.50 | 365.00 | 367.50 | 367.50 | 10,421,568 |
| Aug 29, 2019 | 364.50 | 366.00 | 361.50 | 365.50 | 365.50 | 8,415,969 |
| Aug 28, 2019 | 355.50 | 367.50 | 355.00 | 366.00 | 366.00 | 20,997,331 |
| Aug 27, 2019 | 347.00 | 348.00 | 343.00 | 345.50 | 345.50 | 8,036,958 |
| Aug 26, 2019 | - | - | - | - | - | - |
| Aug 23, 2019 | 347.50 | 352.00 | 342.50 | 342.50 | 342.50 | 6,822,420 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...