MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 4,500.00
-30.00 (-0.66%)
Sep 17, 2026, 1:30 PM CST
MediaTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,565.00 | 4,700.00 | 4,515.00 | 4,520.00 | 4,520.00 | -0.22% | 5,805,236 |
| Sep 16, 2026 | 4,435.00 | 4,625.00 | 4,435.00 | 4,530.00 | 4,530.00 | 2.26% | 6,391,865 |
| Sep 15, 2026 | 4,505.00 | 4,575.00 | 4,430.00 | 4,430.00 | 4,430.00 | -2.85% | 6,209,254 |
| Sep 14, 2026 | 4,475.00 | 4,650.00 | 4,435.00 | 4,560.00 | 4,560.00 | -0.55% | 6,122,500 |
| Sep 11, 2026 | 4,635.00 | 4,655.00 | 4,535.00 | 4,585.00 | 4,585.00 | -2.86% | 7,591,878 |
| Sep 10, 2026 | 4,560.00 | 4,730.00 | 4,520.00 | 4,720.00 | 4,720.00 | 2.05% | 6,662,243 |
| Sep 9, 2026 | 4,780.00 | 4,780.00 | 4,625.00 | 4,625.00 | 4,625.00 | -1.80% | 5,374,794 |
| Sep 8, 2026 | 4,800.00 | 4,830.00 | 4,685.00 | 4,710.00 | 4,710.00 | -1.05% | 6,511,906 |
| Sep 7, 2026 | 4,500.00 | 4,855.00 | 4,485.00 | 4,760.00 | 4,760.00 | 7.81% | 17,139,200 |
| Sep 4, 2026 | 4,435.00 | 4,490.00 | 4,340.00 | 4,415.00 | 4,415.00 | 1.73% | 9,051,589 |
| Sep 3, 2026 | 4,400.00 | 4,420.00 | 4,290.00 | 4,340.00 | 4,340.00 | 1.52% | 9,319,994 |
| Sep 2, 2026 | 4,450.00 | 4,565.00 | 4,230.00 | 4,275.00 | 4,275.00 | -0.93% | 23,560,501 |
| Sep 1, 2026 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 9.94% | 3,939,436 |
| Aug 31, 2026 | 3,885.00 | 3,945.00 | 3,820.00 | 3,925.00 | 3,925.00 | -1.51% | 7,178,243 |
| Aug 28, 2026 | 3,935.00 | 4,000.00 | 3,925.00 | 3,985.00 | 3,985.00 | 3.10% | 4,757,570 |
| Aug 27, 2026 | 4,005.00 | 4,005.00 | 3,865.00 | 3,865.00 | 3,865.00 | -2.03% | 5,631,854 |
| Aug 26, 2026 | 3,730.00 | 3,965.00 | 3,710.00 | 3,945.00 | 3,945.00 | 5.62% | 8,323,947 |
| Aug 25, 2026 | 3,725.00 | 3,735.00 | 3,655.00 | 3,735.00 | 3,735.00 | -0.80% | 5,129,048 |
| Aug 24, 2026 | 3,820.00 | 3,825.00 | 3,745.00 | 3,765.00 | 3,765.00 | -0.66% | 3,321,459 |
| Aug 21, 2026 | 3,725.00 | 3,810.00 | 3,695.00 | 3,790.00 | 3,790.00 | 2.43% | 6,012,234 |
| Aug 20, 2026 | 3,820.00 | 3,870.00 | 3,675.00 | 3,700.00 | 3,700.00 | -3.77% | 12,864,952 |
| Aug 19, 2026 | 3,750.00 | 3,910.00 | 3,750.00 | 3,845.00 | 3,845.00 | -1.03% | 6,973,521 |
| Aug 18, 2026 | 4,020.00 | 4,050.00 | 3,885.00 | 3,885.00 | 3,885.00 | -4.07% | 9,275,862 |
| Aug 17, 2026 | 4,205.00 | 4,225.00 | 4,025.00 | 4,050.00 | 4,050.00 | -3.80% | 10,559,715 |
| Aug 14, 2026 | 4,400.00 | 4,400.00 | 4,205.00 | 4,210.00 | 4,210.00 | -0.36% | 10,661,134 |
| Aug 13, 2026 | 4,130.00 | 4,295.00 | 4,115.00 | 4,225.00 | 4,225.00 | 5.23% | 12,126,926 |
| Aug 12, 2026 | 3,950.00 | 4,030.00 | 3,950.00 | 4,015.00 | 4,015.00 | -0.12% | 5,855,155 |
| Aug 11, 2026 | 3,900.00 | 4,050.00 | 3,810.00 | 4,020.00 | 4,020.00 | 1.52% | 7,652,040 |
| Aug 10, 2026 | 3,920.00 | 3,995.00 | 3,915.00 | 3,960.00 | 3,960.00 | 1.54% | 5,872,851 |
| Aug 7, 2026 | 3,990.00 | 4,010.00 | 3,825.00 | 3,900.00 | 3,900.00 | -0.51% | 6,607,003 |
| Aug 6, 2026 | 4,100.00 | 4,100.00 | 3,905.00 | 3,920.00 | 3,920.00 | -2.00% | 7,213,332 |
| Aug 5, 2026 | 4,095.00 | 4,125.00 | 3,980.00 | 4,000.00 | 4,000.00 | 3.49% | 12,448,125 |
| Aug 4, 2026 | 4,095.00 | 4,095.00 | 3,800.00 | 3,865.00 | 3,865.00 | -1.15% | 16,854,591 |
| Aug 3, 2026 | 3,910.00 | 3,910.00 | 3,780.00 | 3,910.00 | 3,910.00 | 9.99% | 7,505,212 |
| Jul 31, 2026 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 9.89% | 3,224,014 |
| Jul 30, 2026 | 3,145.00 | 3,410.00 | 3,060.00 | 3,235.00 | 3,235.00 | 2.70% | 14,088,689 |
| Jul 29, 2026 | 3,315.00 | 3,335.00 | 2,990.00 | 3,150.00 | 3,150.00 | -4.98% | 16,174,122 |
| Jul 28, 2026 | 3,425.00 | 3,460.00 | 3,315.00 | 3,315.00 | 3,315.00 | -9.92% | 11,843,794 |
| Jul 27, 2026 | 3,655.00 | 3,710.00 | 3,525.00 | 3,680.00 | 3,680.00 | -1.87% | 9,100,283 |
| Jul 24, 2026 | 3,805.00 | 4,010.00 | 3,750.00 | 3,750.00 | 3,750.00 | -3.23% | 8,980,102 |
| Jul 23, 2026 | 3,950.00 | 4,050.00 | 3,850.00 | 3,875.00 | 3,875.00 | 0.65% | 8,474,494 |
| Jul 22, 2026 | 4,000.00 | 4,000.00 | 3,830.00 | 3,850.00 | 3,850.00 | 4.90% | 13,766,807 |
| Jul 21, 2026 | 3,435.00 | 3,670.00 | 3,410.00 | 3,670.00 | 3,670.00 | 9.88% | 7,741,511 |
| Jul 20, 2026 | 3,355.00 | 3,435.00 | 3,240.00 | 3,340.00 | 3,340.00 | -0.89% | 9,200,986 |
| Jul 17, 2026 | 3,470.00 | 3,570.00 | 3,370.00 | 3,370.00 | 3,370.00 | -8.92% | 10,962,157 |
| Jul 16, 2026 | 3,735.00 | 3,755.00 | 3,620.00 | 3,700.00 | 3,700.00 | -1.07% | 5,889,689 |
| Jul 15, 2026 | 3,790.00 | 3,790.00 | 3,665.00 | 3,740.00 | 3,740.00 | 2.19% | 7,252,796 |
| Jul 14, 2026 | 3,830.00 | 3,860.00 | 3,515.00 | 3,660.00 | 3,660.00 | -4.31% | 12,479,607 |
| Jul 13, 2026 | 4,095.00 | 4,095.00 | 3,825.00 | 3,825.00 | 3,825.00 | -2.55% | 7,033,208 |
| Jul 9, 2026 | 3,970.00 | 4,050.00 | 3,925.00 | 3,925.00 | 3,925.00 | -1.75% | 6,347,647 |