U.S. Markets closed

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
979.00-81.00 (-7.64%)
At close: 1:30PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021------
May 10, 2021------
May 07, 2021------
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 2021980.001,035.00980.001,035.001,035.0010,968,902
Apr 22, 2021999.001,010.00984.00984.00984.005,787,315
Apr 21, 20211,010.001,010.00983.00988.00988.006,691,346
Apr 20, 2021966.001,010.00963.00998.00998.009,725,033
Apr 19, 2021985.00985.00962.00963.00963.004,552,119
Apr 16, 2021990.00990.00967.00975.00975.006,313,141
Apr 15, 2021971.00985.00957.00985.00985.005,936,707
Apr 14, 2021965.00969.00935.00965.00965.008,708,863
Apr 13, 2021973.00984.00952.00961.00961.009,547,951
Apr 12, 2021997.001,005.00956.00960.00960.0010,334,862
Apr 09, 20211,025.001,030.00999.00999.00999.006,402,048
Apr 08, 2021988.001,030.00985.001,020.001,020.008,021,763
Apr 07, 20211,005.001,010.00988.00998.00998.005,493,804
Apr 01, 2021978.00985.00961.00961.00961.005,681,893
Mar 31, 2021972.00984.00960.00969.00969.009,109,221
Mar 30, 2021958.00977.00941.00971.00971.0012,406,387
Mar 29, 2021953.00970.00941.00941.00941.009,564,671
Mar 26, 2021951.00955.00930.00943.00943.0011,651,662
Mar 25, 2021904.00950.00896.00949.00949.0016,360,212
Mar 24, 2021872.00895.00866.00894.00894.006,887,986
Mar 23, 2021890.00892.00870.00870.00870.008,388,784
Mar 22, 2021880.00891.00872.00881.00881.007,131,194
Mar 19, 2021895.00896.00880.00885.00885.007,668,776
Mar 18, 2021914.00920.00903.00903.00903.004,563,993
Mar 17, 2021924.00925.00902.00908.00908.005,862,315
Mar 16, 2021917.00919.00906.00919.00919.006,741,317
Mar 15, 2021900.00914.00900.00907.00907.006,825,630
Mar 12, 2021900.00915.00892.00899.00899.007,841,829
Mar 11, 2021869.00895.00865.00888.00888.009,451,838
Mar 10, 2021890.00892.00860.00864.00864.009,346,906
Mar 09, 2021860.00885.00854.00879.00879.009,399,408
Mar 08, 2021901.00909.00866.00867.00867.009,488,584
Mar 05, 2021877.00892.00870.00883.00883.0010,351,724
Mar 04, 2021919.00919.00895.00897.00897.0012,248,552
Mar 03, 2021915.00930.00895.00930.00930.008,671,779
Mar 02, 2021920.00939.00900.00900.00900.0013,479,811
Feb 26, 2021923.00931.00896.00896.00896.0015,220,271
Feb 25, 2021950.00955.00930.00944.00944.007,139,928
Feb 24, 2021948.00967.00940.00940.00940.007,540,161
Feb 23, 2021945.00968.00932.00965.00965.007,807,365
Feb 22, 2021972.00980.00951.00951.00951.007,422,176
Feb 19, 2021971.00975.00953.00964.00964.007,255,611
Feb 18, 2021980.00987.00968.00978.00978.006,292,915
Feb 17, 20211,000.001,010.00971.00980.00980.0011,840,037
Feb 05, 2021955.00987.00950.00950.00950.0015,290,557
Feb 04, 2021933.00953.00915.00946.00946.0013,169,744
Feb 03, 2021947.00959.00942.00950.00950.0010,829,429
Feb 02, 2021925.00952.00920.00931.00931.0014,420,674
Feb 01, 2021886.00909.00875.00905.00905.0013,528,273
Jan 29, 2021889.00903.00875.00875.00875.0017,441,562
Jan 28, 2021866.00880.00863.00869.00869.0017,650,820
Jan 27, 2021881.00905.00871.00897.00897.0010,941,305
Jan 26, 2021914.00922.00871.00871.00871.009,931,150
Jan 25, 2021917.00925.00891.00910.00910.008,944,898
Jan 22, 2021914.00946.00908.00917.00917.0016,199,876
Jan 21, 2021890.00935.00888.00934.00934.0017,528,460
Jan 20, 2021885.00898.00870.00872.00872.0011,007,193
Jan 19, 2021861.00880.00854.00879.00879.007,901,499
Jan 18, 2021850.00851.00817.00844.00844.008,819,889
Jan 15, 2021878.00882.00842.00850.00850.009,779,613
Jan 14, 2021872.00881.00854.00861.00861.0011,167,095
Jan 13, 2021855.00899.00850.00884.00884.0015,302,374
Jan 12, 2021857.00868.00842.00846.00846.0010,297,170
Jan 11, 2021843.00856.00835.00851.00851.007,932,068
Jan 08, 2021810.00844.00802.00838.00838.0013,239,667
Jan 07, 2021794.00808.00785.00799.00799.007,450,197
Jan 06, 2021802.00814.00785.00792.00792.009,257,326
Jan 05, 2021796.00804.00775.00797.00797.009,187,166
Jan 04, 2021755.00798.00752.00792.00792.0013,995,441
Dec 31, 2020747.00753.00742.00747.00747.004,626,983
Dec 30, 2020740.00746.00735.00746.00746.005,614,368
Dec 29, 2020741.00746.00734.00734.00734.004,566,021
Dec 28, 2020724.00741.00723.00740.00740.0010,540,685
Dec 25, 2020720.00722.00712.00715.00715.002,209,747
Dec 24, 2020724.00725.00714.00714.00714.003,320,736
Dec 23, 2020708.00722.00705.00720.00720.005,329,119
Dec 22, 2020708.00722.00703.00703.00703.006,412,332
Dec 21, 2020698.00708.00689.00708.00708.005,371,824
Dec 18, 2020704.00708.00699.00699.00699.004,853,449
Dec 17, 2020703.00711.00699.00704.00704.005,996,672
Dec 16, 2020711.00714.00701.00701.00701.006,247,245
Dec 15, 2020702.00706.00696.00701.00701.005,077,673
Dec 14, 2020706.00710.00699.00702.00702.003,884,022
Dec 11, 2020720.00722.00701.00707.00707.007,453,209
Dec 10, 2020730.00730.00706.00709.00709.007,733,557
Dec 09, 2020735.00746.00730.00734.00734.007,869,170
Dec 08, 2020703.00731.00702.00730.00730.0010,014,080
Dec 07, 2020705.00708.00695.00704.00704.005,457,769
Dec 04, 2020700.00707.00696.00705.00705.005,398,397
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...