MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 1,300.00
-10.00 (-0.76%)
Nov 3, 2025, 2:38 PM CST
MediaTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,300.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 7,484,098 |
| Oct 30, 2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 5,421,287 |
| Oct 29, 2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 8,508,525 |
| Oct 28, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.50% | 5,111,231 |
| Oct 27, 2025 | 1,320.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,335.00 | 3.09% | 5,937,221 |
| Oct 23, 2025 | 1,325.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,295.00 | -2.63% | 8,788,088 |
| Oct 22, 2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 3,840,924 |
| Oct 21, 2025 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,340.00 | - | 4,208,554 |
| Oct 20, 2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.75% | 3,588,225 |
| Oct 17, 2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | - | 7,194,045 |
| Oct 16, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1.14% | 3,965,576 |
| Oct 15, 2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.77% | 4,370,857 |
| Oct 14, 2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.76% | 5,948,388 |
| Oct 13, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | -2.23% | 7,996,847 |
| Oct 9, 2025 | 1,350.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 5,013,459 |
| Oct 8, 2025 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.75% | 5,287,148 |
| Oct 7, 2025 | 1,325.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 7,445,053 |
| Oct 3, 2025 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 3.13% | 6,932,351 |
| Oct 2, 2025 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.39% | 8,922,897 |
| Oct 1, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 7,669,607 |
| Sep 30, 2025 | 1,310.00 | 1,325.00 | 1,290.00 | 1,315.00 | 1,315.00 | 0.38% | 7,688,998 |
| Sep 29, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Sep 26, 2025 | 1,345.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.60% | 7,487,128 |
| Sep 25, 2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.13% | 8,227,782 |
| Sep 24, 2025 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.27% | 12,688,231 |
| Sep 23, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.14% | 12,454,021 |
| Sep 22, 2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 9,485,784 |
| Sep 19, 2025 | 1,500.00 | 1,505.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.64% | 14,445,728 |
| Sep 18, 2025 | 1,525.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,510.00 | - | 3,719,960 |
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.63% | 4,850,205 |
| Sep 16, 2025 | 1,500.00 | 1,545.00 | 1,495.00 | 1,535.00 | 1,535.00 | 3.37% | 8,742,496 |
| Sep 15, 2025 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,485.00 | - | 2,858,166 |
| Sep 12, 2025 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 4,342,355 |
| Sep 11, 2025 | 1,505.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 4,767,141 |
| Sep 10, 2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.32% | 6,848,070 |
| Sep 9, 2025 | 1,445.00 | 1,515.00 | 1,435.00 | 1,510.00 | 1,510.00 | 5.59% | 11,880,440 |
| Sep 8, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 6,680,707 |
| Sep 5, 2025 | 1,400.00 | 1,435.00 | 1,395.00 | 1,435.00 | 1,435.00 | 3.61% | 9,328,638 |
| Sep 4, 2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 3,501,155 |
| Sep 3, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 2.57% | 4,766,588 |
| Sep 2, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 3,365,146 |
| Sep 1, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 3,903,354 |
| Aug 29, 2025 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.08% | 3,909,886 |
| Aug 28, 2025 | 1,395.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 3,889,428 |
| Aug 27, 2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 3,506,996 |
| Aug 26, 2025 | 1,405.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.71% | 5,198,231 |
| Aug 25, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 3.30% | 5,176,140 |
| Aug 22, 2025 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 2,775,266 |
| Aug 21, 2025 | 1,350.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,365.00 | 0.74% | 4,366,398 |
| Aug 20, 2025 | 1,380.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.52% | 6,876,575 |