MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 1,360.00
0.00 (0.00%)
Sep 2, 2025, 1:30 PM CST
MediaTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 2,977,672 |
| 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 |
| Aug 19, 2025 | 1,415.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 6,392,846 |
| Aug 18, 2025 | 1,375.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 2.92% | 6,188,014 |
| Aug 15, 2025 | 1,395.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.44% | 4,248,553 |
| Aug 14, 2025 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.46% | 4,562,498 |
| Aug 13, 2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 7,911,913 |
| Aug 12, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.37% | 3,349,091 |
| Aug 11, 2025 | 1,350.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 3,643,509 |
| Aug 8, 2025 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.37% | 5,174,744 |
| Aug 7, 2025 | 1,345.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 2.65% | 5,200,384 |
| Aug 6, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 5,805,701 |
| Aug 5, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.75% | 3,858,955 |
| Aug 4, 2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 5,122,085 |
| Aug 1, 2025 | 1,350.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 6,410,615 |
| 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 |