2454.TW - MediaTek Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019375.50384.50375.50380.00380.008,676,000
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
Aug 22, 2019349.00352.00342.50345.00345.008,555,639
Aug 21, 2019351.00356.50347.00347.00347.0010,778,561
Aug 20, 2019351.50354.00347.00351.00351.0013,464,762
Aug 19, 2019328.00353.00326.50353.00353.0030,578,217
Aug 16, 2019317.00324.50317.00322.00322.007,821,353
Aug 15, 2019314.50317.00313.50316.50316.505,250,867
Aug 14, 2019322.00323.00318.50319.50319.503,991,080
Aug 13, 2019321.50322.00317.00318.00318.003,973,869
Aug 12, 2019318.50323.00318.00323.00323.008,148,041
Aug 08, 2019316.50320.50314.50316.50316.507,096,959
Aug 07, 2019313.00319.50312.50318.00318.0013,326,307
Aug 06, 2019305.00313.00304.00309.00309.0010,117,433
Aug 05, 2019313.00315.50309.00312.00312.009,440,893
Aug 02, 2019310.50316.50309.50316.00316.0013,587,337
Aug 01, 2019318.00327.50314.00314.00314.0024,478,906
Jul 31, 2019322.00322.00309.00314.50314.5017,759,819
Jul 30, 2019322.00328.00320.50325.50325.5017,119,494
Jul 29, 2019311.00319.50310.00319.00319.009,083,924
Jul 26, 2019309.50315.00308.00313.50313.504,494,969
Jul 25, 2019310.00313.00308.00313.00313.005,465,905
Jul 24, 2019315.00315.50307.50308.00308.008,478,357
Jul 23, 2019310.00315.00310.00314.50314.507,586,407
Jul 22, 2019306.00309.50305.50308.50308.507,018,764
Jul 19, 2019307.50308.00302.50304.50304.507,333,715
Jul 18, 2019311.00311.00301.00302.00302.009,600,433
Jul 17, 2019313.00314.00308.50310.00310.006,807,470
Jul 16, 2019315.50317.50313.00314.00314.005,075,568
Jul 15, 2019318.50319.00313.50314.50314.505,194,708
Jul 12, 2019321.50322.00318.00318.00318.003,205,923
Jul 11, 2019320.00324.00319.00322.50322.506,720,950
Jul 10, 2019317.00319.00315.50318.00318.004,383,939
Jul 09, 2019314.50316.00313.00313.50313.503,738,897
Jul 08, 2019312.00315.50312.00314.00314.005,706,740
Jul 08, 20199 Dividend
Jul 05, 2019319.50322.00318.50321.00312.006,690,938
Jul 04, 2019320.00320.50317.50319.00310.064,090,644
Jul 03, 2019322.00326.50316.00317.50308.608,818,515
Jul 02, 2019314.00319.00313.50319.00310.067,758,935
Jul 01, 2019315.00317.00312.50314.00305.208,268,252
Jun 28, 2019314.00315.50311.00314.00305.204,236,184
Jun 27, 2019314.00315.50312.50313.00304.225,353,416
Jun 26, 2019312.50313.00309.50310.50301.793,335,968
Jun 25, 2019313.50315.00309.00311.50302.773,262,743
Jun 24, 2019311.50315.50310.00315.50306.654,462,509
Jun 21, 2019312.00316.00310.00313.50304.719,233,348
Jun 20, 2019311.00313.00308.00310.00301.314,674,213
Jun 19, 2019314.50315.00307.50308.50299.858,115,800
Jun 18, 2019304.00309.00304.00308.50299.856,585,570
Jun 17, 2019305.00307.00300.00300.50292.076,753,100
Jun 14, 2019311.00312.50306.00307.00298.394,800,518
Jun 13, 2019309.50316.50308.50309.50300.826,906,886
Jun 12, 2019308.50312.50306.50309.50300.824,458,590
Jun 11, 2019310.00314.00308.00308.00299.368,924,969
Jun 10, 2019313.00316.50310.00316.00307.148,082,018
Jun 06, 2019312.00312.00305.50307.00298.396,168,786
Jun 05, 2019317.00319.50312.50313.00304.229,334,896
Jun 04, 2019316.00318.00311.00311.00302.288,772,745
Jun 03, 2019308.50316.50304.00314.00305.2013,144,705
May 31, 2019298.50313.00297.00311.00302.2815,580,408
May 30, 2019284.50298.50284.50296.50288.1910,940,177
May 29, 2019277.50280.50275.00280.50272.645,039,512
May 28, 2019283.00283.50279.50280.50272.647,631,484
May 27, 2019287.00288.50276.50281.00273.127,623,986
May 24, 2019294.50294.50286.00287.00278.955,171,759
May 23, 2019291.00295.00289.00292.00283.819,875,909
May 22, 2019290.00290.50286.50287.50279.443,821,414
May 21, 2019287.00292.50286.50290.50282.365,504,726
May 20, 2019291.50293.00286.50290.00281.875,080,134
May 17, 2019291.50296.50289.00291.00282.848,935,427
May 16, 2019290.00292.00286.00288.00279.934,927,890
May 15, 2019290.00293.50287.50290.00281.875,782,386
May 14, 2019279.00289.00276.50289.00280.908,106,651
May 13, 2019300.00300.00285.50286.50278.478,021,402
May 10, 2019303.00305.50293.00298.50290.137,160,414
May 09, 2019311.00314.00300.00300.00291.599,556,606
May 08, 2019308.00311.00304.50310.00301.319,096,385
May 07, 2019309.00313.00307.00311.00302.2812,299,811
May 06, 2019304.00306.00301.00306.00297.4212,178,296
May 03, 2019304.00310.00301.00309.00300.3418,605,013
May 02, 2019307.50307.50298.00298.00289.6421,971,303
Apr 30, 2019290.00295.50287.00295.50287.218,621,796
Apr 29, 2019289.50291.50286.50287.50279.444,219,363
Apr 26, 2019286.00290.00283.50290.00281.873,850,978
Apr 25, 2019289.50291.00286.00288.00279.933,703,193
Apr 24, 2019292.00292.00287.00289.50281.383,863,399
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...