MediaTek Inc 2454
TWSE · Taiwan · Elektronische Technologie
TWD 4.980,00+60,00 (+1,22 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 4.980,00 | +1,22 % | TWD 4.875,00 | TWD 4.980,00 | TWD 4.875,00 | 4,34M |
| 2026-09-30 | TWD 4.920,00 | +0,20 % | TWD 5.010,00 | TWD 5.100,00 | TWD 4.920,00 | 7,58M |
| 2026-09-29 | TWD 4.910,00 | -7,10 % | TWD 5.150,00 | TWD 5.195,00 | TWD 4.890,00 | 11,05M |
| 2026-09-24 | TWD 5.285,00 | +1,93 % | TWD 5.105,00 | TWD 5.360,00 | TWD 5.105,00 | 7,16M |
| 2026-09-23 | TWD 5.185,00 | +0,10 % | TWD 5.220,00 | TWD 5.265,00 | TWD 5.140,00 | 5,92M |
| 2026-09-22 | TWD 5.180,00 | +3,39 % | TWD 5.280,00 | TWD 5.480,00 | TWD 5.150,00 | 10,55M |
| 2026-09-21 | TWD 5.010,00 | +6,37 % | TWD 4.800,00 | TWD 5.035,00 | TWD 4.780,00 | 9,54M |
| 2026-09-18 | TWD 4.710,00 | +4,67 % | TWD 4.600,00 | TWD 4.735,00 | TWD 4.545,00 | 9,02M |
| 2026-09-17 | TWD 4.500,00 | -0,66 % | TWD 4.565,00 | TWD 4.700,00 | TWD 4.500,00 | 5,95M |
| 2026-09-16 | TWD 4.530,00 | +2,26 % | TWD 4.435,00 | TWD 4.625,00 | TWD 4.435,00 | 5,90M |
| 2026-09-15 | TWD 4.430,00 | -2,85 % | TWD 4.505,00 | TWD 4.575,00 | TWD 4.430,00 | 5,70M |
| 2026-09-14 | TWD 4.560,00 | -0,55 % | TWD 4.475,00 | TWD 4.650,00 | TWD 4.435,00 | 5,64M |
| 2026-09-11 | TWD 4.585,00 | -2,86 % | TWD 4.635,00 | TWD 4.655,00 | TWD 4.535,00 | 6,84M |
| 2026-09-10 | TWD 4.720,00 | +2,05 % | TWD 4.560,00 | TWD 4.730,00 | TWD 4.520,00 | 6,09M |
| 2026-09-09 | TWD 4.625,00 | -1,80 % | TWD 4.780,00 | TWD 4.780,00 | TWD 4.625,00 | 4,73M |
| 2026-09-08 | TWD 4.710,00 | -1,05 % | TWD 4.800,00 | TWD 4.830,00 | TWD 4.685,00 | 5,86M |
| 2026-09-07 | TWD 4.760,00 | +7,81 % | TWD 4.500,00 | TWD 4.855,00 | TWD 4.485,00 | 14,60M |
| 2026-09-04 | TWD 4.415,00 | +1,73 % | TWD 4.435,00 | TWD 4.490,00 | TWD 4.340,00 | 8,32M |
| 2026-09-03 | TWD 4.340,00 | +1,52 % | TWD 4.400,00 | TWD 4.420,00 | TWD 4.290,00 | 8,32M |
| 2026-09-02 | TWD 4.275,00 | -0,93 % | TWD 4.450,00 | TWD 4.565,00 | TWD 4.230,00 | 21,62M |
| 2026-09-01 | TWD 4.315,00 | +9,94 % | TWD 4.315,00 | TWD 4.315,00 | TWD 4.315,00 | 2,57M |
| 2026-08-31 | TWD 3.925,00 | -1,51 % | TWD 3.885,00 | TWD 3.945,00 | TWD 3.820,00 | 6,71M |
| 2026-08-28 | TWD 3.985,00 | +3,10 % | TWD 3.935,00 | TWD 4.000,00 | TWD 3.925,00 | 4,19M |
| 2026-08-27 | TWD 3.865,00 | -2,03 % | TWD 4.005,00 | TWD 4.005,00 | TWD 3.865,00 | 5,08M |
| 2026-08-26 | TWD 3.945,00 | +5,62 % | TWD 3.730,00 | TWD 3.965,00 | TWD 3.710,00 | 7,50M |
| 2026-08-25 | TWD 3.735,00 | -0,80 % | TWD 3.725,00 | TWD 3.735,00 | TWD 3.655,00 | 4,63M |
| 2026-08-24 | TWD 3.765,00 | -0,66 % | TWD 3.820,00 | TWD 3.825,00 | TWD 3.745,00 | 3,01M |
| 2026-08-21 | TWD 3.790,00 | +2,43 % | TWD 3.725,00 | TWD 3.810,00 | TWD 3.695,00 | 5,66M |
| 2026-08-20 | TWD 3.700,00 | -3,77 % | TWD 3.820,00 | TWD 3.870,00 | TWD 3.675,00 | 11,17M |
| 2026-08-19 | TWD 3.845,00 | -1,03 % | TWD 3.750,00 | TWD 3.910,00 | TWD 3.750,00 | 6,19M |
| 2026-08-18 | TWD 3.885,00 | -4,07 % | TWD 4.020,00 | TWD 4.050,00 | TWD 3.885,00 | 8,39M |
| 2026-08-17 | TWD 4.050,00 | -3,80 % | TWD 4.205,00 | TWD 4.225,00 | TWD 4.025,00 | 9,83M |
| 2026-08-14 | TWD 4.210,00 | -0,36 % | TWD 4.400,00 | TWD 4.400,00 | TWD 4.205,00 | 9,71M |
| 2026-08-13 | TWD 4.225,00 | +5,23 % | TWD 4.130,00 | TWD 4.295,00 | TWD 4.115,00 | 10,53M |
| 2026-08-12 | TWD 4.015,00 | -0,12 % | TWD 3.950,00 | TWD 4.030,00 | TWD 3.950,00 | 5,52M |
| 2026-08-11 | TWD 4.020,00 | +1,52 % | TWD 3.900,00 | TWD 4.050,00 | TWD 3.810,00 | 7,06M |
| 2026-08-10 | TWD 3.960,00 | +1,54 % | TWD 3.920,00 | TWD 3.995,00 | TWD 3.915,00 | 5,52M |
| 2026-08-07 | TWD 3.900,00 | -0,51 % | TWD 3.990,00 | TWD 4.010,00 | TWD 3.825,00 | 6,12M |
| 2026-08-06 | TWD 3.920,00 | -2,00 % | TWD 4.100,00 | TWD 4.100,00 | TWD 3.905,00 | 6,75M |
| 2026-08-05 | TWD 4.000,00 | +3,49 % | TWD 4.095,00 | TWD 4.125,00 | TWD 3.980,00 | 11,20M |
| 2026-08-04 | TWD 3.865,00 | -1,15 % | TWD 4.095,00 | TWD 4.095,00 | TWD 3.800,00 | 15,99M |
| 2026-08-03 | TWD 3.910,00 | +9,99 % | TWD 3.910,00 | TWD 3.910,00 | TWD 3.780,00 | 6,56M |
| 2026-07-31 | TWD 3.555,00 | +9,89 % | TWD 3.555,00 | TWD 3.555,00 | TWD 3.555,00 | 2,83M |
| 2026-07-30 | TWD 3.235,00 | +2,70 % | TWD 3.145,00 | TWD 3.410,00 | TWD 3.060,00 | 13,50M |
| 2026-07-29 | TWD 3.150,00 | -4,98 % | TWD 3.315,00 | TWD 3.335,00 | TWD 2.990,00 | 14,99M |
| 2026-07-28 | TWD 3.315,00 | -9,92 % | TWD 3.425,00 | TWD 3.460,00 | TWD 3.315,00 | 10,27M |
| 2026-07-27 | TWD 3.680,00 | -1,87 % | TWD 3.655,00 | TWD 3.710,00 | TWD 3.525,00 | 8,43M |
| 2026-07-24 | TWD 3.750,00 | -3,23 % | TWD 3.805,00 | TWD 4.010,00 | TWD 3.750,00 | 8,40M |
| 2026-07-23 | TWD 3.875,00 | +0,65 % | TWD 3.950,00 | TWD 4.050,00 | TWD 3.850,00 | 7,79M |
| 2026-07-22 | TWD 3.850,00 | +4,90 % | TWD 4.000,00 | TWD 4.000,00 | TWD 3.830,00 | 13,03M |
| 2026-07-21 | TWD 3.670,00 | +9,88 % | TWD 3.435,00 | TWD 3.670,00 | TWD 3.410,00 | 7,29M |
| 2026-07-20 | TWD 3.340,00 | -0,89 % | TWD 3.355,00 | TWD 3.435,00 | TWD 3.240,00 | 8,60M |
| 2026-07-17 | TWD 3.370,00 | -8,92 % | TWD 3.470,00 | TWD 3.570,00 | TWD 3.370,00 | 9,35M |
| 2026-07-16 | TWD 3.700,00 | -1,07 % | TWD 3.735,00 | TWD 3.755,00 | TWD 3.620,00 | 5,48M |
| 2026-07-15 | TWD 3.740,00 | +2,19 % | TWD 3.790,00 | TWD 3.790,00 | TWD 3.665,00 | 6,78M |
| 2026-07-14 | TWD 3.660,00 | -4,31 % | TWD 3.830,00 | TWD 3.860,00 | TWD 3.515,00 | 10,81M |
| 2026-07-13 | TWD 3.825,00 | -2,55 % | TWD 4.095,00 | TWD 4.095,00 | TWD 3.825,00 | 6,09M |
| 2026-07-10 | TWD 3.925,00 | 0,00 % | TWD 3.925,00 | TWD 3.925,00 | TWD 3.925,00 | 0 |
| 2026-07-09 | TWD 3.925,00 | -1,75 % | TWD 3.970,00 | TWD 4.050,00 | TWD 3.925,00 | 5,70M |
| 2026-07-08 | TWD 3.995,00 | -0,87 % | TWD 4.000,00 | TWD 4.040,00 | TWD 3.955,00 | 6,01M |
| 2026-07-07 | TWD 4.030,00 | -2,30 % | TWD 4.200,00 | TWD 4.250,00 | TWD 3.955,00 | 7,89M |
| 2026-07-06 | TWD 4.125,00 | -1,67 % | TWD 4.250,00 | TWD 4.325,00 | TWD 4.110,00 | 6,32M |
| 2026-07-03 | TWD 4.195,00 | -3,45 % | TWD 4.160,00 | TWD 4.230,00 | TWD 4.120,00 | 11,15M |
| 2026-07-02 | TWD 4.345,00 | +0,23 % | TWD 4.200,00 | TWD 4.380,00 | TWD 4.150,00 | 6,53M |
| 2026-07-01 | TWD 4.335,00 | +2,12 % | TWD 4.315,00 | TWD 4.380,00 | TWD 4.225,00 | 8,49M |
| 2026-06-30 | TWD 4.245,00 | +8,57 % | TWD 4.145,00 | TWD 4.300,00 | TWD 4.060,00 | 13,99M |
| 2026-06-29 | TWD 3.910,00 | +0,77 % | TWD 3.870,00 | TWD 4.000,00 | TWD 3.825,00 | 9,87M |
| 2026-06-26 | TWD 3.880,00 | -9,98 % | TWD 4.150,00 | TWD 4.185,00 | TWD 3.880,00 | 20,18M |
| 2026-06-25 | TWD 4.310,00 | +0,58 % | TWD 4.400,00 | TWD 4.445,00 | TWD 4.215,00 | 9,70M |
| 2026-06-24 | TWD 4.285,00 | -5,51 % | TWD 4.480,00 | TWD 4.515,00 | TWD 4.225,00 | 14,38M |
| 2026-06-23 | TWD 4.535,00 | +1,57 % | TWD 4.720,00 | TWD 4.785,00 | TWD 4.515,00 | 17,08M |
| 2026-06-22 | TWD 4.465,00 | +1,71 % | TWD 4.385,00 | TWD 4.565,00 | TWD 4.380,00 | 10,84M |
| 2026-06-18 | TWD 4.390,00 | -1,57 % | TWD 4.535,00 | TWD 4.590,00 | TWD 4.375,00 | 12,12M |
| 2026-06-17 | TWD 4.460,00 | -2,19 % | TWD 4.495,00 | TWD 4.535,00 | TWD 4.380,00 | 8,41M |
| 2026-06-16 | TWD 4.560,00 | +2,01 % | TWD 4.550,00 | TWD 4.565,00 | TWD 4.415,00 | 9,69M |
| 2026-06-15 | TWD 4.470,00 | +6,94 % | TWD 4.355,00 | TWD 4.545,00 | TWD 4.350,00 | 10,40M |
| 2026-06-12 | TWD 4.180,00 | +2,33 % | TWD 4.410,00 | TWD 4.415,00 | TWD 4.165,00 | 7,81M |
| 2026-06-11 | TWD 4.085,00 | -1,68 % | TWD 4.085,00 | TWD 4.150,00 | TWD 3.880,00 | 15,37M |
| 2026-06-10 | TWD 4.155,00 | -7,15 % | TWD 4.315,00 | TWD 4.520,00 | TWD 4.120,00 | 14,36M |
| 2026-06-09 | TWD 4.475,00 | +9,95 % | TWD 4.180,00 | TWD 4.475,00 | TWD 4.130,00 | 14,31M |
| 2026-06-08 | TWD 4.070,00 | -5,35 % | TWD 3.935,00 | TWD 4.090,00 | TWD 3.935,00 | 14,36M |
| 2026-06-05 | TWD 4.300,00 | -2,93 % | TWD 4.360,00 | TWD 4.430,00 | TWD 4.130,00 | 10,69M |
| 2026-06-04 | TWD 4.430,00 | -2,53 % | TWD 4.600,00 | TWD 4.685,00 | TWD 4.430,00 | 8,96M |
| 2026-06-03 | TWD 4.545,00 | +0,44 % | TWD 4.540,00 | TWD 4.650,00 | TWD 4.420,00 | 9,48M |
| 2026-06-02 | TWD 4.525,00 | -0,66 % | TWD 4.970,00 | TWD 4.970,00 | TWD 4.380,00 | 14,15M |
| 2026-06-01 | TWD 4.555,00 | +5,68 % | TWD 4.440,00 | TWD 4.710,00 | TWD 4.440,00 | 17,05M |
| 2026-05-29 | TWD 4.310,00 | -2,27 % | TWD 4.460,00 | TWD 4.485,00 | TWD 4.235,00 | 20,62M |
| 2026-05-28 | TWD 4.410,00 | -4,96 % | TWD 4.620,00 | TWD 4.685,00 | TWD 4.270,00 | 14,43M |
| 2026-05-27 | TWD 4.640,00 | +8,79 % | TWD 4.475,00 | TWD 4.690,00 | TWD 4.450,00 | 16,93M |
| 2026-05-26 | TWD 4.265,00 | +0,47 % | TWD 4.375,00 | TWD 4.440,00 | TWD 4.180,00 | 18,20M |