MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 1,385.00
-20.00 (-1.42%)
Sep 23, 2025, 11:48 AM CST
MediaTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 8,402,329 |
| Sep 19, 2025 | 1,500.00 | 1,505.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.64% | 13,241,946 |
| Sep 18, 2025 | 1,525.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,510.00 | - | 3,539,535 |
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.63% | 4,695,051 |
| Sep 16, 2025 | 1,500.00 | 1,545.00 | 1,495.00 | 1,535.00 | 1,535.00 | 3.37% | 8,152,357 |
| Sep 15, 2025 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,485.00 | - | 2,733,745 |
| Sep 12, 2025 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 4,172,705 |
| Sep 11, 2025 | 1,505.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 4,509,127 |
| Sep 10, 2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.32% | 6,557,814 |
| Sep 9, 2025 | 1,445.00 | 1,515.00 | 1,435.00 | 1,510.00 | 1,510.00 | 5.59% | 10,954,327 |
| Sep 8, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 6,384,542 |
| Sep 5, 2025 | 1,400.00 | 1,435.00 | 1,395.00 | 1,435.00 | 1,435.00 | 3.61% | 8,668,643 |
| Sep 4, 2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 3,400,107 |
| Sep 3, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 2.57% | 4,604,408 |
| Sep 2, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 3,283,160 |
| Sep 1, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 3,659,694 |
| Aug 29, 2025 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.08% | 3,723,539 |
| Aug 28, 2025 | 1,395.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 3,766,722 |
| Aug 27, 2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 3,355,567 |
| Aug 26, 2025 | 1,405.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.71% | 5,024,316 |
| Aug 25, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 3.30% | 4,859,204 |
| Aug 22, 2025 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 2,686,120 |
| Aug 21, 2025 | 1,350.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,365.00 | 0.74% | 4,264,972 |
| Aug 20, 2025 | 1,380.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.52% | 6,525,541 |
| Aug 19, 2025 | 1,415.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 6,127,596 |
| Aug 18, 2025 | 1,375.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 2.92% | 5,827,468 |
| Aug 15, 2025 | 1,395.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.44% | 4,043,678 |
| Aug 14, 2025 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.46% | 4,387,884 |
| Aug 13, 2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 7,678,115 |
| Aug 12, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.37% | 3,238,403 |
| Aug 11, 2025 | 1,350.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 3,478,971 |
| Aug 8, 2025 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.37% | 5,016,534 |
| Aug 7, 2025 | 1,345.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 2.65% | 5,024,691 |
| Aug 6, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 5,412,343 |
| Aug 5, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.75% | 3,718,187 |
| Aug 4, 2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 4,830,756 |
| 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% | 8,942,761 |
| Jul 30, 2025 | 1,365.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 5,594,339 |
| Jul 29, 2025 | 1,390.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.86% | 9,487,581 |
| Jul 28, 2025 | 1,435.00 | 1,440.00 | 1,385.00 | 1,400.00 | 1,400.00 | -2.10% | 6,885,421 |
| Jul 25, 2025 | 1,430.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,430.00 | - | 5,748,883 |
| Jul 24, 2025 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 4,937,526 |
| Jul 23, 2025 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 4,835,003 |
| Jul 22, 2025 | 1,440.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 7,721,986 |
| Jul 21, 2025 | 1,415.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.06% | 5,766,633 |
| Jul 18, 2025 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1.44% | 4,870,093 |
| Jul 17, 2025 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.42% | 5,213,698 |
| Jul 16, 2025 | 1,395.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1.08% | 5,897,943 |
| Jul 15, 2025 | 1,385.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.72% | 4,329,964 |