MediaTek Inc. (2454.TW) TAI
1,465.00
+0(+0.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
1,465.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,500 | 1,465 | 1,465 | 1,510 | 1,445 | 9.29M |
| April 01, 2026 | 1,550 | 1,465 | 1,465 | 1,550 | 1,460 | 10.55M |
| March 31, 2026 | 1,525 | 1,490 | 1,490 | 1,540 | 1,490 | 10.65M |
| March 30, 2026 | 1,540 | 1,510 | 1,510 | 1,555 | 1,505 | 8.15M |
| March 27, 2026 | 1,560 | 1,585 | 1,585 | 1,585 | 1,545 | 7.44M |
| March 26, 2026 | 1,610 | 1,590 | 1,590 | 1,640 | 1,590 | 7.8M |
| March 25, 2026 | 1,665 | 1,620 | 1,620 | 1,665 | 1,620 | 5.47M |
| March 24, 2026 | 1,655 | 1,620 | 1,620 | 1,665 | 1,600 | 5.63M |
| March 23, 2026 | 1,630 | 1,625 | 1,625 | 1,645 | 1,600 | 7.23M |
| March 20, 2026 | 1,685 | 1,700 | 1,700 | 1,715 | 1,655 | 8.09M |
| March 19, 2026 | 1,700 | 1,680 | 1,680 | 1,705 | 1,665 | 8M |
| March 18, 2026 | 1,730 | 1,730 | 1,730 | 1,745 | 1,725 | 6.28M |
| March 17, 2026 | 1,730 | 1,730 | 1,730 | 1,740 | 1,715 | 4.43M |
| March 16, 2026 | 1,720 | 1,710 | 1,710 | 1,740 | 1,710 | 4.71M |
| March 13, 2026 | 1,730 | 1,720 | 1,720 | 1,745 | 1,720 | 6.53M |
| March 12, 2026 | 1,745 | 1,785 | 1,785 | 1,815 | 1,735 | 6.59M |
| March 11, 2026 | 1,760 | 1,765 | 1,765 | 1,780 | 1,720 | 5.68M |
| March 10, 2026 | 1,730 | 1,705 | 1,705 | 1,730 | 1,695 | 3.02M |
| March 09, 2026 | 1,620 | 1,665 | 1,665 | 1,665 | 1,610 | 12.48M |
| March 06, 2026 | 1,745 | 1,765 | 1,765 | 1,790 | 1,735 | 4.26M |
| March 05, 2026 | 1,760 | 1,775 | 1,775 | 1,800 | 1,750 | 8.28M |
| March 04, 2026 | 1,760 | 1,730 | 1,730 | 1,780 | 1,715 | 10.95M |
| March 03, 2026 | 1,900 | 1,815 | 1,815 | 1,910 | 1,815 | 10.96M |
| March 02, 2026 | 1,945 | 1,900 | 1,900 | 1,945 | 1,880 | 9.43M |
| February 26, 2026 | 1,895 | 1,945 | 1,945 | 1,975 | 1,850 | 14.46M |
| February 25, 2026 | 1,840 | 1,870 | 1,870 | 1,870 | 1,830 | 8.34M |
| February 24, 2026 | 1,810 | 1,825 | 1,825 | 1,825 | 1,795 | 7.06M |
| February 23, 2026 | 1,880 | 1,795 | 1,795 | 1,880 | 1,790 | 17.11M |
| February 11, 2026 | 1,795 | 1,855 | 0 | 1,865 | 1,795 | 8.73M |
| February 10, 2026 | 1,860 | 1,845 | 0 | 1,865 | 1,820 | 11.2M |
| February 09, 2026 | 1,760 | 1,830 | 0 | 1,870 | 1,760 | 12.79M |
| February 06, 2026 | 1,745 | 1,710 | 0 | 1,755 | 1,690 | 11.83M |
| February 05, 2026 | 1,750 | 1,770 | 0 | 1,800 | 1,740 | 16.25M |
| February 04, 2026 | 1,760 | 1,800 | 0 | 1,810 | 1,740 | 11.78M |
| February 03, 2026 | 1,740 | 1,795 | 0 | 1,805 | 1,720 | 11.63M |
| February 02, 2026 | 1,715 | 1,705 | 0 | 1,740 | 1,685 | 9.77M |
| January 30, 2026 | 1,770 | 1,760 | 0 | 1,775 | 1,735 | 11.23M |
| January 29, 2026 | 1,780 | 1,780 | 0 | 1,815 | 1,770 | 10.2M |
| January 28, 2026 | 1,755 | 1,780 | 0 | 1,800 | 1,740 | 10.18M |
| January 27, 2026 | 1,755 | 1,775 | 0 | 1,820 | 1,750 | 12.38M |
| January 26, 2026 | 1,740 | 1,770 | 0 | 1,790 | 1,720 | 24.73M |
| January 23, 2026 | 1,525 | 1,630 | 0 | 1,630 | 1,525 | 24.15M |
| January 22, 2026 | 1,495 | 1,485 | 0 | 1,525 | 1,465 | 7.95M |
| January 21, 2026 | 1,470 | 1,465 | 0 | 1,495 | 1,450 | 8.82M |
| January 20, 2026 | 1,480 | 1,485 | 0 | 1,500 | 1,470 | 5.87M |
| January 19, 2026 | 1,510 | 1,485 | 0 | 1,510 | 1,465 | 5.92M |
| January 16, 2026 | 1,500 | 1,505 | 0 | 1,525 | 1,490 | 10.78M |
| January 15, 2026 | 1,500 | 1,490 | 0 | 1,500 | 1,465 | 8.05M |
| January 14, 2026 | 1,485 | 1,500 | 0 | 1,500 | 1,480 | 6.39M |
| January 13, 2026 | 1,455 | 1,485 | 0 | 1,485 | 1,450 | 10.65M |
| January 12, 2026 | 1,445 | 1,445 | 0 | 1,450 | 1,425 | 4.28M |
| January 09, 2026 | 1,455 | 1,420 | 0 | 1,460 | 1,415 | 8.58M |
| January 08, 2026 | 1,495 | 1,445 | 0 | 1,500 | 1,435 | 9.06M |
| January 07, 2026 | 1,490 | 1,490 | 0 | 1,505 | 1,475 | 7.51M |
| January 06, 2026 | 1,505 | 1,485 | 0 | 1,505 | 1,480 | 8.46M |
| January 05, 2026 | 1,510 | 1,525 | 0 | 1,530 | 1,495 | 14.44M |
| January 02, 2026 | 1,450 | 1,470 | 0 | 1,495 | 1,440 | 12.22M |
| December 31, 2025 | 1,420 | 1,430 | 0 | 1,450 | 1,415 | 6.75M |
| December 30, 2025 | 1,405 | 1,420 | 0 | 1,430 | 1,400 | 4.49M |
| December 29, 2025 | 1,390 | 1,420 | 0 | 1,425 | 1,380 | 6.67M |