2454.TW - MediaTek Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020428.00428.00418.50420.50420.508,525,316
Jan 16, 2020419.00423.50415.00421.00421.0013,075,722
Jan 15, 2020409.00419.00406.50416.00416.0025,888,092
Jan 14, 2020422.50424.50412.50416.00416.0019,437,055
Jan 13, 2020432.00435.00422.00422.00422.0010,239,998
Jan 10, 2020439.50441.00426.00432.00432.007,683,248
Jan 09, 2020435.00439.00432.50437.00437.006,951,194
Jan 08, 2020426.00436.50424.00430.50430.509,695,448
Jan 07, 2020428.00431.00418.00426.00426.0011,707,155
Jan 06, 2020428.00431.50424.00424.00424.008,448,516
Jan 03, 2020445.00445.50423.00434.50434.5012,375,266
Jan 02, 2020445.00446.00440.50441.50441.506,237,434
Dec 31, 2019443.50446.50441.00443.50443.505,710,571
Dec 30, 2019446.50447.50445.00446.50446.502,869,387
Dec 27, 2019451.50452.50446.00446.50446.504,173,840
Dec 26, 2019459.50460.50449.00449.00449.005,855,027
Dec 25, 2019444.00453.00444.00452.00452.002,911,788
Dec 24, 2019448.00448.00444.50445.00445.003,108,958
Dec 23, 2019445.50450.00442.00449.00449.003,462,155
Dec 20, 2019454.50454.50442.00446.00446.0014,087,688
Dec 19, 2019455.50456.00451.50454.50454.509,032,898
Dec 18, 2019460.00460.00453.00456.50456.5011,668,129
Dec 17, 2019444.00464.00443.00460.50460.5016,791,241
Dec 16, 2019435.50443.50433.00442.00442.0046,360
Dec 13, 2019430.50434.00428.00432.50432.508,981,136
Dec 12, 2019430.50432.50426.50427.50427.506,398,487
Dec 11, 2019423.00429.00423.00429.00429.003,798,435
Dec 10, 2019427.00427.00423.50425.00425.003,291,268
Dec 09, 2019419.00427.50418.00426.50426.507,316,273
Dec 06, 2019420.50422.00415.00415.00415.005,191,845
Dec 05, 2019425.00426.00420.00420.00420.005,727,907
Dec 04, 2019418.00424.50416.50424.50424.506,065,565
Dec 03, 2019416.50425.00416.50418.00418.007,340,205
Dec 02, 2019418.50425.00412.00416.50416.506,767,586
Nov 29, 2019434.00437.00420.00421.50421.5011,552,430
Nov 28, 2019425.00432.50423.00431.50431.509,884,036
Nov 27, 2019424.00426.00420.00422.50422.505,952,772
Nov 26, 2019425.00427.50418.50420.00420.0011,090,564
Nov 25, 2019420.00422.50416.00418.50418.509,091,715
Nov 22, 2019404.00412.00404.00411.00411.007,319,917
Nov 21, 2019410.00412.50398.00407.00407.0011,718,815
Nov 20, 2019421.00421.00413.00414.50414.506,027,873
Nov 19, 2019420.00423.00417.00421.00421.003,798,032
Nov 18, 2019418.50421.00416.50419.50419.503,777,538
Nov 15, 2019414.00426.00413.50422.00422.009,736,952
Nov 14, 2019409.50413.00405.00410.50410.504,877,989
Nov 13, 2019404.00414.50404.00408.00408.004,982,554
Nov 12, 2019405.00412.50405.00410.00410.005,316,072
Nov 11, 2019412.00412.00403.00403.50403.508,447,587
Nov 08, 2019425.00428.00411.00414.00414.0013,226,485
Nov 07, 2019428.00431.00421.00425.00425.0011,874,714
Nov 06, 2019425.50434.00423.00434.00434.0013,339,309
Nov 05, 2019411.50426.00411.50425.00425.0011,961,184
Nov 04, 2019405.00412.00404.50412.00412.008,229,135
Nov 01, 2019410.00413.50403.50405.00405.0010,009,206
Oct 31, 2019396.50412.00395.50408.00408.0024,038,661
Oct 30, 2019393.00399.00389.50396.50396.5011,199,167
Oct 29, 2019393.00395.50385.50393.00393.0013,551,380
Oct 28, 2019382.50387.00381.00387.00387.007,243,786
Oct 25, 2019385.00386.00379.00379.00379.008,223,640
Oct 24, 2019376.50381.50376.00381.50381.5012,750,908
Oct 23, 2019370.50372.00368.00372.00372.004,064,705
Oct 22, 2019369.50372.00367.50371.50371.504,971,040
Oct 21, 2019373.00374.50368.50369.00369.004,570,574
Oct 18, 2019373.50374.00369.00370.00370.005,956,854
Oct 17, 2019364.00372.00362.00371.00371.008,885,926
Oct 16, 2019370.00372.00359.00360.00360.0012,208,364
Oct 15, 2019370.00371.50366.00367.00367.009,994,456
Oct 14, 2019371.00375.00368.00370.50370.5014,688,516
Oct 09, 2019382.00382.50372.00372.00372.008,426,727
Oct 08, 2019384.00385.50383.00384.50384.505,088,917
Oct 07, 2019386.50388.00381.50384.00384.005,092,932
Oct 04, 2019382.50387.00382.00385.50385.507,691,915
Oct 03, 2019372.00381.00367.50379.50379.508,891,382
Oct 02, 2019374.00375.50372.00372.00372.003,950,924
Oct 01, 2019369.50376.50369.00376.50376.507,399,613
Sep 27, 2019376.00378.00368.50369.00369.009,126,978
Sep 26, 2019382.00384.00374.00376.00376.008,219,250
Sep 25, 2019382.50385.00379.00380.00380.008,943,671
Sep 24, 2019388.00389.00384.50387.00387.004,040,265
Sep 23, 2019385.50391.00384.50388.00388.004,616,257
Sep 20, 2019381.50388.00381.50386.50386.509,000,253
Sep 19, 2019387.00388.00380.50380.50380.507,618,232
Sep 18, 2019383.00384.00379.00382.00382.007,371,028
Sep 17, 2019385.00388.00382.50383.00383.008,723,754
Sep 16, 2019375.50384.50375.50382.00382.0010,976,486
Sep 12, 2019381.00383.00373.00375.00375.009,749,513
Sep 11, 2019376.00379.50372.50374.50374.507,368,588
Sep 10, 2019380.00382.00375.50378.00378.009,046,222
Sep 06, 2019371.00378.00368.00374.50374.5013,658,238
Sep 05, 2019368.50369.50364.50367.50367.504,485,683
Sep 04, 2019365.00369.00362.00365.00365.006,296,489
Sep 03, 2019370.50370.50363.00364.00364.004,462,940
Sep 02, 2019367.50371.50364.00370.50370.505,317,803
Aug 30, 2019370.50373.50365.00367.50367.5010,421,568
Aug 29, 2019364.50366.00361.50365.50365.508,415,969
Aug 28, 2019355.50367.50355.00366.00366.0020,997,331
Aug 27, 2019347.00348.00343.00345.50345.508,036,958
Aug 26, 2019------
Aug 23, 2019347.50352.00342.50342.50342.506,822,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...