MediaTek Inc 2454
TWSE · Taiwan · Electronic Technology
TWD 4,980.00+60.00 (+1.22%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |