Advertisement
Advertisement
U.S. markets open in 4 hours 42 minutes
S&P Futures
4,156.75 +10.00 (+0.24%) Dow Futures
32,817.00 +60.00 (+0.18%) Nasdaq Futures
13,283.75 +55.00 (+0.42%) Russell 2000 Futures
1,925.00 +3.20 (+0.17%) Crude Oil
88.46 -0.55 (-0.62%) Gold
1,789.20 -2.00 (-0.11%)
MediaTek Inc. (2454.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 713.00 | 720.00 | 706.00 | 709.00 | 709.00 | 5,117,067 |
| Aug 05, 2022 | 700.00 | 717.00 | 698.00 | 717.00 | 717.00 | 6,982,355 |
| Aug 04, 2022 | 689.00 | 692.00 | 680.00 | 684.00 | 684.00 | 3,455,237 |
| Aug 03, 2022 | 685.00 | 689.00 | 678.00 | 686.00 | 686.00 | 3,556,948 |
| Aug 02, 2022 | 679.00 | 690.00 | 672.00 | 683.00 | 683.00 | 6,108,080 |
| Aug 01, 2022 | 684.00 | 696.00 | 674.00 | 694.00 | 694.00 | 6,377,879 |
| Jul 29, 2022 | 690.00 | 702.00 | 676.00 | 683.00 | 683.00 | 6,916,095 |
| Jul 28, 2022 | 693.00 | 693.00 | 678.00 | 682.00 | 682.00 | 4,665,061 |
| Jul 27, 2022 | 661.00 | 677.00 | 660.00 | 677.00 | 677.00 | 6,598,262 |
| Jul 26, 2022 | 679.00 | 696.00 | 675.00 | 681.00 | 681.00 | 5,330,274 |
| Jul 25, 2022 | 695.00 | 698.00 | 687.00 | 688.00 | 688.00 | 5,931,222 |
| Jul 22, 2022 | 718.00 | 721.00 | 701.00 | 705.00 | 705.00 | 8,280,121 |
| Jul 21, 2022 | 681.00 | 716.00 | 678.00 | 716.00 | 716.00 | 11,439,799 |
| Jul 20, 2022 | 680.00 | 687.00 | 667.00 | 671.00 | 671.00 | 8,066,906 |
| Jul 19, 2022 | 658.00 | 667.00 | 655.00 | 662.00 | 662.00 | 4,680,873 |
| Jul 18, 2022 | 652.00 | 673.00 | 650.00 | 661.00 | 661.00 | 7,836,261 |
| Jul 15, 2022 | 646.00 | 652.00 | 638.00 | 648.00 | 648.00 | 7,738,288 |
| Jul 14, 2022 | 629.00 | 652.00 | 625.00 | 646.00 | 646.00 | 5,473,704 |
| Jul 13, 2022 | 650.00 | 652.00 | 631.00 | 634.00 | 634.00 | 6,616,953 |
| Jul 12, 2022 | 628.00 | 629.00 | 608.00 | 614.00 | 614.00 | 7,334,318 |
| Jul 11, 2022 | 655.00 | 656.00 | 635.00 | 637.00 | 637.00 | 5,102,748 |
| Jul 08, 2022 | 650.00 | 657.00 | 642.00 | 651.00 | 651.00 | 9,061,449 |
| Jul 07, 2022 | 612.00 | 638.00 | 606.00 | 636.00 | 636.00 | 8,633,974 |
| Jul 06, 2022 | 617.00 | 619.00 | 603.00 | 605.00 | 605.00 | 7,663,311 |
| Jul 05, 2022 | 624.00 | 630.00 | 597.00 | 615.00 | 615.00 | 8,934,695 |
| Jul 04, 2022 | 609.00 | 623.00 | 606.00 | 611.00 | 611.00 | 8,976,016 |
| Jul 01, 2022 | 652.00 | 655.00 | 610.00 | 612.00 | 612.00 | 10,051,624 |
| Jun 30, 2022 | 655.00 | 662.00 | 647.00 | 651.00 | 651.00 | 9,682,997 |
| Jun 29, 2022 | 644.00 | 668.00 | 640.00 | 661.00 | 661.00 | 13,465,426 |
| Jun 28, 2022 | 670.00 | 678.00 | 646.00 | 651.00 | 651.00 | 16,181,238 |
| Jun 27, 2022 | 685.00 | 695.00 | 678.00 | 678.00 | 678.00 | 10,153,354 |
| Jun 24, 2022 | 682.00 | 696.00 | 669.00 | 670.00 | 670.00 | 14,518,315 |
| Jun 23, 2022 | 731.00 | 740.00 | 679.00 | 689.00 | 689.00 | 30,393,472 |
| Jun 23, 2022 | 73.00106 Dividend | |||||
| Jun 22, 2022 | 848.00 | 852.00 | 805.00 | 807.00 | 734.00 | 14,514,935 |
| Jun 21, 2022 | 861.00 | 868.00 | 847.00 | 868.00 | 789.48 | 7,304,422 |
| Jun 20, 2022 | 838.00 | 852.00 | 832.00 | 840.00 | 764.01 | 6,893,103 |
| Jun 17, 2022 | 847.00 | 856.00 | 831.00 | 831.00 | 755.83 | 12,964,828 |
| Jun 16, 2022 | 906.00 | 908.00 | 869.00 | 873.00 | 794.03 | 4,915,525 |
| Jun 15, 2022 | 880.00 | 893.00 | 878.00 | 884.00 | 804.03 | 5,010,720 |
| Jun 14, 2022 | 870.00 | 882.00 | 866.00 | 880.00 | 800.40 | 6,417,629 |
| Jun 13, 2022 | 902.00 | 907.00 | 885.00 | 887.00 | 806.76 | 8,704,050 |
| Jun 10, 2022 | 915.00 | 934.00 | 914.00 | 930.00 | 845.87 | 4,826,273 |
| Jun 09, 2022 | 927.00 | 935.00 | 920.00 | 924.00 | 840.42 | 5,894,187 |
| Jun 08, 2022 | 903.00 | 933.00 | 900.00 | 930.00 | 845.87 | 10,296,010 |
| Jun 07, 2022 | 900.00 | 901.00 | 890.00 | 890.00 | 809.49 | 5,521,169 |
| Jun 06, 2022 | 896.00 | 912.00 | 890.00 | 905.00 | 823.13 | 5,605,415 |
| Jun 02, 2022 | 899.00 | 906.00 | 897.00 | 898.00 | 816.77 | 3,858,451 |
| Jun 01, 2022 | 903.00 | 912.00 | 896.00 | 905.00 | 823.13 | 5,234,259 |
| May 31, 2022 | 876.00 | 905.00 | 867.00 | 905.00 | 823.13 | 10,189,792 |
| May 30, 2022 | 865.00 | 878.00 | 864.00 | 878.00 | 798.58 | 5,134,164 |
| May 27, 2022 | 842.00 | 852.00 | 838.00 | 851.00 | 774.02 | 3,283,990 |
| May 26, 2022 | 849.00 | 849.00 | 832.00 | 833.00 | 757.65 | 3,458,958 |
| May 25, 2022 | 833.00 | 848.00 | 826.00 | 843.00 | 766.74 | 3,229,937 |
| May 24, 2022 | 848.00 | 848.00 | 830.00 | 830.00 | 754.92 | 2,917,189 |
| May 23, 2022 | 854.00 | 857.00 | 843.00 | 843.00 | 766.74 | 3,192,724 |
| May 20, 2022 | 841.00 | 850.00 | 836.00 | 846.00 | 769.47 | 3,499,866 |
| May 19, 2022 | 839.00 | 847.00 | 835.00 | 845.00 | 768.56 | 4,799,600 |
| May 18, 2022 | 854.00 | 855.00 | 845.00 | 855.00 | 777.66 | 5,390,518 |
| May 17, 2022 | 838.00 | 847.00 | 830.00 | 841.00 | 764.92 | 4,006,249 |
| May 16, 2022 | 849.00 | 858.00 | 825.00 | 825.00 | 750.37 | 4,950,541 |
| May 13, 2022 | 831.00 | 845.00 | 828.00 | 843.00 | 766.74 | 4,569,731 |
| May 12, 2022 | 828.00 | 835.00 | 820.00 | 820.00 | 745.82 | 4,101,437 |
| May 11, 2022 | 814.00 | 831.00 | 813.00 | 829.00 | 754.01 | 3,755,757 |
| May 10, 2022 | 801.00 | 824.00 | 801.00 | 820.00 | 745.82 | 5,843,583 |
| May 09, 2022 | 821.00 | 827.00 | 813.00 | 813.00 | 739.46 | 3,073,344 |
| May 06, 2022 | 809.00 | 834.00 | 808.00 | 834.00 | 758.56 | 5,655,744 |
| May 05, 2022 | 843.00 | 848.00 | 837.00 | 841.00 | 764.92 | 5,091,069 |
| May 04, 2022 | 829.00 | 835.00 | 825.00 | 829.00 | 754.01 | 3,551,729 |
| May 03, 2022 | 830.00 | 833.00 | 808.00 | 820.00 | 745.82 | 8,296,427 |
| Apr 29, 2022 | 850.00 | 850.00 | 830.00 | 830.00 | 754.92 | 6,664,286 |
| Apr 28, 2022 | 835.00 | 853.00 | 821.00 | 828.00 | 753.10 | 12,449,177 |
| Apr 27, 2022 | 806.00 | 816.00 | 797.00 | 808.00 | 734.91 | 8,488,189 |
| Apr 26, 2022 | 833.00 | 837.00 | 825.00 | 833.00 | 757.65 | 6,976,630 |
| Apr 25, 2022 | 833.00 | 838.00 | 831.00 | 837.00 | 761.29 | 5,934,807 |
| Apr 22, 2022 | 848.00 | 857.00 | 846.00 | 854.00 | 776.75 | 5,736,473 |
| Apr 21, 2022 | 854.00 | 872.00 | 850.00 | 868.00 | 789.48 | 4,505,663 |
| Apr 20, 2022 | 847.00 | 856.00 | 841.00 | 856.00 | 778.57 | 5,489,289 |
| Apr 19, 2022 | 855.00 | 862.00 | 838.00 | 838.00 | 762.19 | 6,253,901 |
| Apr 18, 2022 | 827.00 | 844.00 | 827.00 | 833.00 | 757.65 | 3,933,699 |
| Apr 15, 2022 | 851.00 | 852.00 | 831.00 | 832.00 | 756.74 | 7,092,675 |
| Apr 14, 2022 | 874.00 | 874.00 | 861.00 | 861.00 | 783.11 | 6,220,281 |
| Apr 13, 2022 | 849.00 | 882.00 | 847.00 | 880.00 | 800.40 | 10,111,374 |
| Apr 12, 2022 | 840.00 | 848.00 | 830.00 | 842.00 | 765.83 | 7,748,278 |
| Apr 11, 2022 | 839.00 | 847.00 | 832.00 | 836.00 | 760.38 | 6,163,957 |
| Apr 08, 2022 | 851.00 | 859.00 | 834.00 | 840.00 | 764.01 | 12,711,666 |
| Apr 07, 2022 | 858.00 | 872.00 | 850.00 | 850.00 | 773.11 | 12,287,176 |
| Apr 06, 2022 | 858.00 | 883.00 | 855.00 | 882.00 | 802.21 | 13,328,503 |
| Apr 01, 2022 | 900.00 | 904.00 | 893.00 | 900.00 | 818.59 | 9,228,783 |
| Mar 31, 2022 | 900.00 | 919.00 | 900.00 | 905.00 | 823.13 | 8,375,072 |
| Mar 30, 2022 | 912.00 | 923.00 | 903.00 | 915.00 | 832.23 | 11,058,276 |
| Mar 29, 2022 | 931.00 | 951.00 | 903.00 | 912.00 | 829.50 | 12,940,484 |
| Mar 28, 2022 | 950.00 | 964.00 | 946.00 | 964.00 | 876.80 | 2,654,466 |
| Mar 25, 2022 | 975.00 | 976.00 | 965.00 | 971.00 | 883.16 | 3,500,490 |
| Mar 24, 2022 | 978.00 | 978.00 | 967.00 | 972.00 | 884.07 | 4,654,086 |
| Mar 23, 2022 | 988.00 | 995.00 | 976.00 | 977.00 | 888.62 | 4,105,013 |
| Mar 22, 2022 | 971.00 | 980.00 | 967.00 | 975.00 | 886.80 | 3,925,166 |
| Mar 21, 2022 | 985.00 | 985.00 | 977.00 | 978.00 | 889.53 | 3,910,421 |
| Mar 18, 2022 | 971.00 | 974.00 | 955.00 | 969.00 | 881.34 | 6,554,769 |
| Mar 17, 2022 | 951.00 | 978.00 | 949.00 | 968.00 | 880.43 | 9,344,377 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
