Advertisement
Advertisement
U.S. markets open in 4 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MediaTek Inc. (2454.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
709.00-8.00 (-1.12%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022713.00720.00706.00709.00709.005,117,067
Aug 05, 2022700.00717.00698.00717.00717.006,982,355
Aug 04, 2022689.00692.00680.00684.00684.003,455,237
Aug 03, 2022685.00689.00678.00686.00686.003,556,948
Aug 02, 2022679.00690.00672.00683.00683.006,108,080
Aug 01, 2022684.00696.00674.00694.00694.006,377,879
Jul 29, 2022690.00702.00676.00683.00683.006,916,095
Jul 28, 2022693.00693.00678.00682.00682.004,665,061
Jul 27, 2022661.00677.00660.00677.00677.006,598,262
Jul 26, 2022679.00696.00675.00681.00681.005,330,274
Jul 25, 2022695.00698.00687.00688.00688.005,931,222
Jul 22, 2022718.00721.00701.00705.00705.008,280,121
Jul 21, 2022681.00716.00678.00716.00716.0011,439,799
Jul 20, 2022680.00687.00667.00671.00671.008,066,906
Jul 19, 2022658.00667.00655.00662.00662.004,680,873
Jul 18, 2022652.00673.00650.00661.00661.007,836,261
Jul 15, 2022646.00652.00638.00648.00648.007,738,288
Jul 14, 2022629.00652.00625.00646.00646.005,473,704
Jul 13, 2022650.00652.00631.00634.00634.006,616,953
Jul 12, 2022628.00629.00608.00614.00614.007,334,318
Jul 11, 2022655.00656.00635.00637.00637.005,102,748
Jul 08, 2022650.00657.00642.00651.00651.009,061,449
Jul 07, 2022612.00638.00606.00636.00636.008,633,974
Jul 06, 2022617.00619.00603.00605.00605.007,663,311
Jul 05, 2022624.00630.00597.00615.00615.008,934,695
Jul 04, 2022609.00623.00606.00611.00611.008,976,016
Jul 01, 2022652.00655.00610.00612.00612.0010,051,624
Jun 30, 2022655.00662.00647.00651.00651.009,682,997
Jun 29, 2022644.00668.00640.00661.00661.0013,465,426
Jun 28, 2022670.00678.00646.00651.00651.0016,181,238
Jun 27, 2022685.00695.00678.00678.00678.0010,153,354
Jun 24, 2022682.00696.00669.00670.00670.0014,518,315
Jun 23, 2022731.00740.00679.00689.00689.0030,393,472
Jun 23, 202273.00106 Dividend
Jun 22, 2022848.00852.00805.00807.00734.0014,514,935
Jun 21, 2022861.00868.00847.00868.00789.487,304,422
Jun 20, 2022838.00852.00832.00840.00764.016,893,103
Jun 17, 2022847.00856.00831.00831.00755.8312,964,828
Jun 16, 2022906.00908.00869.00873.00794.034,915,525
Jun 15, 2022880.00893.00878.00884.00804.035,010,720
Jun 14, 2022870.00882.00866.00880.00800.406,417,629
Jun 13, 2022902.00907.00885.00887.00806.768,704,050
Jun 10, 2022915.00934.00914.00930.00845.874,826,273
Jun 09, 2022927.00935.00920.00924.00840.425,894,187
Jun 08, 2022903.00933.00900.00930.00845.8710,296,010
Jun 07, 2022900.00901.00890.00890.00809.495,521,169
Jun 06, 2022896.00912.00890.00905.00823.135,605,415
Jun 02, 2022899.00906.00897.00898.00816.773,858,451
Jun 01, 2022903.00912.00896.00905.00823.135,234,259
May 31, 2022876.00905.00867.00905.00823.1310,189,792
May 30, 2022865.00878.00864.00878.00798.585,134,164
May 27, 2022842.00852.00838.00851.00774.023,283,990
May 26, 2022849.00849.00832.00833.00757.653,458,958
May 25, 2022833.00848.00826.00843.00766.743,229,937
May 24, 2022848.00848.00830.00830.00754.922,917,189
May 23, 2022854.00857.00843.00843.00766.743,192,724
May 20, 2022841.00850.00836.00846.00769.473,499,866
May 19, 2022839.00847.00835.00845.00768.564,799,600
May 18, 2022854.00855.00845.00855.00777.665,390,518
May 17, 2022838.00847.00830.00841.00764.924,006,249
May 16, 2022849.00858.00825.00825.00750.374,950,541
May 13, 2022831.00845.00828.00843.00766.744,569,731
May 12, 2022828.00835.00820.00820.00745.824,101,437
May 11, 2022814.00831.00813.00829.00754.013,755,757
May 10, 2022801.00824.00801.00820.00745.825,843,583
May 09, 2022821.00827.00813.00813.00739.463,073,344
May 06, 2022809.00834.00808.00834.00758.565,655,744
May 05, 2022843.00848.00837.00841.00764.925,091,069
May 04, 2022829.00835.00825.00829.00754.013,551,729
May 03, 2022830.00833.00808.00820.00745.828,296,427
Apr 29, 2022850.00850.00830.00830.00754.926,664,286
Apr 28, 2022835.00853.00821.00828.00753.1012,449,177
Apr 27, 2022806.00816.00797.00808.00734.918,488,189
Apr 26, 2022833.00837.00825.00833.00757.656,976,630
Apr 25, 2022833.00838.00831.00837.00761.295,934,807
Apr 22, 2022848.00857.00846.00854.00776.755,736,473
Apr 21, 2022854.00872.00850.00868.00789.484,505,663
Apr 20, 2022847.00856.00841.00856.00778.575,489,289
Apr 19, 2022855.00862.00838.00838.00762.196,253,901
Apr 18, 2022827.00844.00827.00833.00757.653,933,699
Apr 15, 2022851.00852.00831.00832.00756.747,092,675
Apr 14, 2022874.00874.00861.00861.00783.116,220,281
Apr 13, 2022849.00882.00847.00880.00800.4010,111,374
Apr 12, 2022840.00848.00830.00842.00765.837,748,278
Apr 11, 2022839.00847.00832.00836.00760.386,163,957
Apr 08, 2022851.00859.00834.00840.00764.0112,711,666
Apr 07, 2022858.00872.00850.00850.00773.1112,287,176
Apr 06, 2022858.00883.00855.00882.00802.2113,328,503
Apr 01, 2022900.00904.00893.00900.00818.599,228,783
Mar 31, 2022900.00919.00900.00905.00823.138,375,072
Mar 30, 2022912.00923.00903.00915.00832.2311,058,276
Mar 29, 2022931.00951.00903.00912.00829.5012,940,484
Mar 28, 2022950.00964.00946.00964.00876.802,654,466
Mar 25, 2022975.00976.00965.00971.00883.163,500,490
Mar 24, 2022978.00978.00967.00972.00884.074,654,086
Mar 23, 2022988.00995.00976.00977.00888.624,105,013
Mar 22, 2022971.00980.00967.00975.00886.803,925,166
Mar 21, 2022985.00985.00977.00978.00889.533,910,421
Mar 18, 2022971.00974.00955.00969.00881.346,554,769
Mar 17, 2022951.00978.00949.00968.00880.439,344,377
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement