MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 1,350.00
-20.00 (-1.46%)
Aug 1, 2025, 1:35 PM CST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,350.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 6,401,648 |
| Jul 31, 2025 | 1,360.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,370.00 | -0.72% | 9,279,286 |
| Jul 30, 2025 | 1,365.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 5,733,600 |
| Jul 29, 2025 | 1,390.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.86% | 10,316,682 |
| Jul 28, 2025 | 1,435.00 | 1,440.00 | 1,385.00 | 1,400.00 | 1,400.00 | -2.10% | 7,334,211 |
| Jul 25, 2025 | 1,430.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,430.00 | - | 5,868,860 |
| Jul 24, 2025 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 5,056,916 |
| Jul 23, 2025 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 4,975,381 |
| Jul 22, 2025 | 1,440.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 8,152,534 |
| Jul 21, 2025 | 1,415.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.06% | 6,030,920 |
| Jul 18, 2025 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1.44% | 5,029,123 |
| Jul 17, 2025 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.42% | 5,386,070 |
| Jul 16, 2025 | 1,395.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1.08% | 6,099,561 |
| Jul 15, 2025 | 1,385.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.72% | 4,494,162 |
| Jul 14, 2025 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.46% | 5,835,428 |
| Jul 11, 2025 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.43% | 10,273,598 |
| Jul 10, 2025 | 1,375.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 3.32% | 12,148,983 |
| Jul 9, 2025 | 1,280.00 | 1,360.00 | 1,280.00 | 1,355.00 | 1,355.00 | 6.69% | 14,253,572 |
| Jul 8, 2025 | 1,280.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.78% | 3,640,204 |
| Jul 7, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 4,549,857 |
| Jul 4, 2025 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 1.57% | 7,363,385 |
| Jul 3, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.93% | 11,818,297 |
| Jul 2, 2025 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,270.00 | 1.57% | 6,936,051 |
| Jul 1, 2025 | 1,265.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,250.39 | 2.00% | 8,803,695 |
| Jun 30, 2025 | 1,290.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,225.87 | -2.72% | 7,965,814 |
| Jun 27, 2025 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,260.19 | -0.39% | 5,961,958 |
| Jun 26, 2025 | 1,295.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,265.10 | -0.39% | 5,286,078 |
| Jun 25, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,270.00 | 1.97% | 6,168,795 |
| Jun 24, 2025 | 1,275.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,245.48 | 1.20% | 4,576,079 |
| Jun 23, 2025 | 1,230.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,230.77 | 0.40% | 4,528,761 |
| Jun 20, 2025 | 1,265.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,225.87 | -1.19% | 5,460,670 |
| Jun 19, 2025 | 1,280.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,240.58 | -1.56% | 4,881,842 |
| Jun 18, 2025 | 1,265.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,260.19 | 0.78% | 5,638,295 |
| Jun 17, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,250.39 | 1.59% | 5,518,116 |
| Jun 16, 2025 | 1,260.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,230.77 | 0.40% | 4,282,348 |
| Jun 13, 2025 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,225.87 | -2.72% | 9,513,606 |
| Jun 12, 2025 | 1,300.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,260.19 | -2.28% | 10,876,446 |
| Jun 11, 2025 | 1,340.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,289.61 | -1.50% | 11,964,172 |
| Jun 10, 2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,309.23 | 3.89% | 11,813,093 |
| Jun 9, 2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,260.19 | 0.39% | 8,085,095 |
| Jun 6, 2025 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,255.29 | 2.81% | 10,917,646 |
| Jun 5, 2025 | 1,260.00 | 1,265.00 | 1,235.00 | 1,245.00 | 1,220.97 | -2.35% | 16,128,910 |
| Jun 4, 2025 | 1,280.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,250.39 | - | 10,545,483 |
| Jun 3, 2025 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,250.39 | 1.19% | 5,719,284 |
| Jun 2, 2025 | 1,250.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,235.68 | - | 11,219,790 |
| May 29, 2025 | 1,285.00 | 1,305.00 | 1,260.00 | 1,260.00 | 1,235.68 | -1.56% | 19,431,556 |
| May 28, 2025 | 1,300.00 | 1,305.00 | 1,270.00 | 1,280.00 | 1,255.29 | - | 8,218,184 |
| May 27, 2025 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,255.29 | - | 6,608,314 |
| May 26, 2025 | 1,305.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,255.29 | -2.66% | 7,755,667 |
| May 23, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,289.61 | -0.75% | 4,462,357 |