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
| Date | Open | High | Low | Close* | 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, 2021 | 980.00 | 1,035.00 | 980.00 | 1,035.00 | 1,035.00 | 10,968,902 |
| Apr 22, 2021 | 999.00 | 1,010.00 | 984.00 | 984.00 | 984.00 | 5,787,315 |
| Apr 21, 2021 | 1,010.00 | 1,010.00 | 983.00 | 988.00 | 988.00 | 6,691,346 |
| Apr 20, 2021 | 966.00 | 1,010.00 | 963.00 | 998.00 | 998.00 | 9,725,033 |
| Apr 19, 2021 | 985.00 | 985.00 | 962.00 | 963.00 | 963.00 | 4,552,119 |
| Apr 16, 2021 | 990.00 | 990.00 | 967.00 | 975.00 | 975.00 | 6,313,141 |
| Apr 15, 2021 | 971.00 | 985.00 | 957.00 | 985.00 | 985.00 | 5,936,707 |
| Apr 14, 2021 | 965.00 | 969.00 | 935.00 | 965.00 | 965.00 | 8,708,863 |
| Apr 13, 2021 | 973.00 | 984.00 | 952.00 | 961.00 | 961.00 | 9,547,951 |
| Apr 12, 2021 | 997.00 | 1,005.00 | 956.00 | 960.00 | 960.00 | 10,334,862 |
| Apr 09, 2021 | 1,025.00 | 1,030.00 | 999.00 | 999.00 | 999.00 | 6,402,048 |
| Apr 08, 2021 | 988.00 | 1,030.00 | 985.00 | 1,020.00 | 1,020.00 | 8,021,763 |
| Apr 07, 2021 | 1,005.00 | 1,010.00 | 988.00 | 998.00 | 998.00 | 5,493,804 |
| Apr 01, 2021 | 978.00 | 985.00 | 961.00 | 961.00 | 961.00 | 5,681,893 |
| Mar 31, 2021 | 972.00 | 984.00 | 960.00 | 969.00 | 969.00 | 9,109,221 |
| Mar 30, 2021 | 958.00 | 977.00 | 941.00 | 971.00 | 971.00 | 12,406,387 |
| Mar 29, 2021 | 953.00 | 970.00 | 941.00 | 941.00 | 941.00 | 9,564,671 |
| Mar 26, 2021 | 951.00 | 955.00 | 930.00 | 943.00 | 943.00 | 11,651,662 |
| Mar 25, 2021 | 904.00 | 950.00 | 896.00 | 949.00 | 949.00 | 16,360,212 |
| Mar 24, 2021 | 872.00 | 895.00 | 866.00 | 894.00 | 894.00 | 6,887,986 |
| Mar 23, 2021 | 890.00 | 892.00 | 870.00 | 870.00 | 870.00 | 8,388,784 |
| Mar 22, 2021 | 880.00 | 891.00 | 872.00 | 881.00 | 881.00 | 7,131,194 |
| Mar 19, 2021 | 895.00 | 896.00 | 880.00 | 885.00 | 885.00 | 7,668,776 |
| Mar 18, 2021 | 914.00 | 920.00 | 903.00 | 903.00 | 903.00 | 4,563,993 |
| Mar 17, 2021 | 924.00 | 925.00 | 902.00 | 908.00 | 908.00 | 5,862,315 |
| Mar 16, 2021 | 917.00 | 919.00 | 906.00 | 919.00 | 919.00 | 6,741,317 |
| Mar 15, 2021 | 900.00 | 914.00 | 900.00 | 907.00 | 907.00 | 6,825,630 |
| Mar 12, 2021 | 900.00 | 915.00 | 892.00 | 899.00 | 899.00 | 7,841,829 |
| Mar 11, 2021 | 869.00 | 895.00 | 865.00 | 888.00 | 888.00 | 9,451,838 |
| Mar 10, 2021 | 890.00 | 892.00 | 860.00 | 864.00 | 864.00 | 9,346,906 |
| Mar 09, 2021 | 860.00 | 885.00 | 854.00 | 879.00 | 879.00 | 9,399,408 |
| Mar 08, 2021 | 901.00 | 909.00 | 866.00 | 867.00 | 867.00 | 9,488,584 |
| Mar 05, 2021 | 877.00 | 892.00 | 870.00 | 883.00 | 883.00 | 10,351,724 |
| Mar 04, 2021 | 919.00 | 919.00 | 895.00 | 897.00 | 897.00 | 12,248,552 |
| Mar 03, 2021 | 915.00 | 930.00 | 895.00 | 930.00 | 930.00 | 8,671,779 |
| Mar 02, 2021 | 920.00 | 939.00 | 900.00 | 900.00 | 900.00 | 13,479,811 |
| Feb 26, 2021 | 923.00 | 931.00 | 896.00 | 896.00 | 896.00 | 15,220,271 |
| Feb 25, 2021 | 950.00 | 955.00 | 930.00 | 944.00 | 944.00 | 7,139,928 |
| Feb 24, 2021 | 948.00 | 967.00 | 940.00 | 940.00 | 940.00 | 7,540,161 |
| Feb 23, 2021 | 945.00 | 968.00 | 932.00 | 965.00 | 965.00 | 7,807,365 |
| Feb 22, 2021 | 972.00 | 980.00 | 951.00 | 951.00 | 951.00 | 7,422,176 |
| Feb 19, 2021 | 971.00 | 975.00 | 953.00 | 964.00 | 964.00 | 7,255,611 |
| Feb 18, 2021 | 980.00 | 987.00 | 968.00 | 978.00 | 978.00 | 6,292,915 |
| Feb 17, 2021 | 1,000.00 | 1,010.00 | 971.00 | 980.00 | 980.00 | 11,840,037 |
| Feb 05, 2021 | 955.00 | 987.00 | 950.00 | 950.00 | 950.00 | 15,290,557 |
| Feb 04, 2021 | 933.00 | 953.00 | 915.00 | 946.00 | 946.00 | 13,169,744 |
| Feb 03, 2021 | 947.00 | 959.00 | 942.00 | 950.00 | 950.00 | 10,829,429 |
| Feb 02, 2021 | 925.00 | 952.00 | 920.00 | 931.00 | 931.00 | 14,420,674 |
| Feb 01, 2021 | 886.00 | 909.00 | 875.00 | 905.00 | 905.00 | 13,528,273 |
| Jan 29, 2021 | 889.00 | 903.00 | 875.00 | 875.00 | 875.00 | 17,441,562 |
| Jan 28, 2021 | 866.00 | 880.00 | 863.00 | 869.00 | 869.00 | 17,650,820 |
| Jan 27, 2021 | 881.00 | 905.00 | 871.00 | 897.00 | 897.00 | 10,941,305 |
| Jan 26, 2021 | 914.00 | 922.00 | 871.00 | 871.00 | 871.00 | 9,931,150 |
| Jan 25, 2021 | 917.00 | 925.00 | 891.00 | 910.00 | 910.00 | 8,944,898 |
| Jan 22, 2021 | 914.00 | 946.00 | 908.00 | 917.00 | 917.00 | 16,199,876 |
| Jan 21, 2021 | 890.00 | 935.00 | 888.00 | 934.00 | 934.00 | 17,528,460 |
| Jan 20, 2021 | 885.00 | 898.00 | 870.00 | 872.00 | 872.00 | 11,007,193 |
| Jan 19, 2021 | 861.00 | 880.00 | 854.00 | 879.00 | 879.00 | 7,901,499 |
| Jan 18, 2021 | 850.00 | 851.00 | 817.00 | 844.00 | 844.00 | 8,819,889 |
| Jan 15, 2021 | 878.00 | 882.00 | 842.00 | 850.00 | 850.00 | 9,779,613 |
| Jan 14, 2021 | 872.00 | 881.00 | 854.00 | 861.00 | 861.00 | 11,167,095 |
| Jan 13, 2021 | 855.00 | 899.00 | 850.00 | 884.00 | 884.00 | 15,302,374 |
| Jan 12, 2021 | 857.00 | 868.00 | 842.00 | 846.00 | 846.00 | 10,297,170 |
| Jan 11, 2021 | 843.00 | 856.00 | 835.00 | 851.00 | 851.00 | 7,932,068 |
| Jan 08, 2021 | 810.00 | 844.00 | 802.00 | 838.00 | 838.00 | 13,239,667 |
| Jan 07, 2021 | 794.00 | 808.00 | 785.00 | 799.00 | 799.00 | 7,450,197 |
| Jan 06, 2021 | 802.00 | 814.00 | 785.00 | 792.00 | 792.00 | 9,257,326 |
| Jan 05, 2021 | 796.00 | 804.00 | 775.00 | 797.00 | 797.00 | 9,187,166 |
| Jan 04, 2021 | 755.00 | 798.00 | 752.00 | 792.00 | 792.00 | 13,995,441 |
| Dec 31, 2020 | 747.00 | 753.00 | 742.00 | 747.00 | 747.00 | 4,626,983 |
| Dec 30, 2020 | 740.00 | 746.00 | 735.00 | 746.00 | 746.00 | 5,614,368 |
| Dec 29, 2020 | 741.00 | 746.00 | 734.00 | 734.00 | 734.00 | 4,566,021 |
| Dec 28, 2020 | 724.00 | 741.00 | 723.00 | 740.00 | 740.00 | 10,540,685 |
| Dec 25, 2020 | 720.00 | 722.00 | 712.00 | 715.00 | 715.00 | 2,209,747 |
| Dec 24, 2020 | 724.00 | 725.00 | 714.00 | 714.00 | 714.00 | 3,320,736 |
| Dec 23, 2020 | 708.00 | 722.00 | 705.00 | 720.00 | 720.00 | 5,329,119 |
| Dec 22, 2020 | 708.00 | 722.00 | 703.00 | 703.00 | 703.00 | 6,412,332 |
| Dec 21, 2020 | 698.00 | 708.00 | 689.00 | 708.00 | 708.00 | 5,371,824 |
| Dec 18, 2020 | 704.00 | 708.00 | 699.00 | 699.00 | 699.00 | 4,853,449 |
| Dec 17, 2020 | 703.00 | 711.00 | 699.00 | 704.00 | 704.00 | 5,996,672 |
| Dec 16, 2020 | 711.00 | 714.00 | 701.00 | 701.00 | 701.00 | 6,247,245 |
| Dec 15, 2020 | 702.00 | 706.00 | 696.00 | 701.00 | 701.00 | 5,077,673 |
| Dec 14, 2020 | 706.00 | 710.00 | 699.00 | 702.00 | 702.00 | 3,884,022 |
| Dec 11, 2020 | 720.00 | 722.00 | 701.00 | 707.00 | 707.00 | 7,453,209 |
| Dec 10, 2020 | 730.00 | 730.00 | 706.00 | 709.00 | 709.00 | 7,733,557 |
| Dec 09, 2020 | 735.00 | 746.00 | 730.00 | 734.00 | 734.00 | 7,869,170 |
| Dec 08, 2020 | 703.00 | 731.00 | 702.00 | 730.00 | 730.00 | 10,014,080 |
| Dec 07, 2020 | 705.00 | 708.00 | 695.00 | 704.00 | 704.00 | 5,457,769 |
| Dec 04, 2020 | 700.00 | 707.00 | 696.00 | 705.00 | 705.00 | 5,398,397 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
