MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 4,080.00
-220.00 (-5.12%)
Jun 8, 2026, 1:10 PM CST
MediaTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,360.00 | 4,430.00 | 4,130.00 | 4,300.00 | 4,300.00 | -2.93% | 11,859,250 |
| Jun 4, 2026 | 4,600.00 | 4,685.00 | 4,430.00 | 4,430.00 | 4,430.00 | -2.53% | 9,667,782 |
| Jun 3, 2026 | 4,540.00 | 4,650.00 | 4,420.00 | 4,545.00 | 4,545.00 | 0.44% | 10,357,740 |
| Jun 2, 2026 | 4,970.00 | 4,970.00 | 4,380.00 | 4,525.00 | 4,525.00 | -0.66% | 15,287,080 |
| Jun 1, 2026 | 4,440.00 | 4,710.00 | 4,440.00 | 4,555.00 | 4,555.00 | 5.68% | 18,087,920 |
| May 29, 2026 | 4,460.00 | 4,485.00 | 4,235.00 | 4,310.00 | 4,310.00 | -2.27% | 22,216,960 |
| May 28, 2026 | 4,620.00 | 4,685.00 | 4,270.00 | 4,410.00 | 4,410.00 | -4.96% | 16,374,550 |
| May 27, 2026 | 4,475.00 | 4,690.00 | 4,450.00 | 4,640.00 | 4,640.00 | 8.79% | 18,194,920 |
| May 26, 2026 | 4,375.00 | 4,440.00 | 4,180.00 | 4,265.00 | 4,265.00 | 0.47% | 19,491,010 |
| May 25, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 9.97% | 4,607,291 |
| May 22, 2026 | 3,765.00 | 3,880.00 | 3,675.00 | 3,860.00 | 3,860.00 | 8.73% | 20,727,200 |
| May 21, 2026 | 3,415.00 | 3,550.00 | 3,405.00 | 3,550.00 | 3,550.00 | 9.91% | 5,977,937 |
| May 20, 2026 | 3,195.00 | 3,350.00 | 3,155.00 | 3,230.00 | 3,230.00 | 2.38% | 8,671,108 |
| May 19, 2026 | 3,475.00 | 3,495.00 | 3,100.00 | 3,155.00 | 3,155.00 | -7.21% | 9,421,665 |
| May 18, 2026 | 3,240.00 | 3,550.00 | 3,150.00 | 3,400.00 | 3,400.00 | 4.29% | 6,786,351 |
| May 15, 2026 | 3,425.00 | 3,555.00 | 3,200.00 | 3,260.00 | 3,260.00 | -4.26% | 7,341,025 |
| May 14, 2026 | 3,585.00 | 3,590.00 | 3,385.00 | 3,405.00 | 3,405.00 | -2.58% | 7,094,890 |
| May 13, 2026 | 3,625.00 | 3,680.00 | 3,400.00 | 3,495.00 | 3,495.00 | -5.54% | 9,694,046 |
| May 12, 2026 | 3,835.00 | 3,910.00 | 3,700.00 | 3,700.00 | 3,700.00 | -4.64% | 10,715,400 |
| May 11, 2026 | 3,575.00 | 3,985.00 | 3,565.00 | 3,880.00 | 3,880.00 | 6.89% | 8,661,923 |
| May 8, 2026 | 3,320.00 | 3,670.00 | 3,320.00 | 3,630.00 | 3,630.00 | 6.14% | 9,392,653 |
| May 7, 2026 | 3,430.00 | 3,430.00 | 3,295.00 | 3,420.00 | 3,420.00 | -0.29% | 8,465,341 |
| May 6, 2026 | 3,470.00 | 3,470.00 | 3,155.00 | 3,430.00 | 3,430.00 | 8.72% | 38,462,460 |
| May 5, 2026 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 9.93% | 8,818,886 |
| May 4, 2026 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 9.96% | 3,786,865 |
| Apr 30, 2026 | 2,665.00 | 2,685.00 | 2,565.00 | 2,610.00 | 2,610.00 | 1.36% | 17,376,150 |
| Apr 29, 2026 | 2,550.00 | 2,595.00 | 2,500.00 | 2,575.00 | 2,575.00 | -1.53% | 12,427,720 |
| Apr 28, 2026 | 2,490.00 | 2,675.00 | 2,485.00 | 2,615.00 | 2,615.00 | 7.39% | 24,102,210 |
| Apr 27, 2026 | 2,470.00 | 2,575.00 | 2,410.00 | 2,435.00 | 2,435.00 | - | 24,918,890 |
| Apr 24, 2026 | 2,340.00 | 2,435.00 | 2,330.00 | 2,435.00 | 2,435.00 | 9.93% | 22,954,010 |
| Apr 23, 2026 | 2,325.00 | 2,335.00 | 2,170.00 | 2,215.00 | 2,215.00 | -3.49% | 29,657,980 |
| Apr 22, 2026 | 2,120.00 | 2,295.00 | 2,110.00 | 2,295.00 | 2,295.00 | 9.81% | 24,316,030 |
| Apr 21, 2026 | 1,930.00 | 2,090.00 | 1,925.00 | 2,090.00 | 2,090.00 | 10.00% | 19,452,850 |
| Apr 20, 2026 | 1,960.00 | 1,965.00 | 1,895.00 | 1,900.00 | 1,900.00 | -1.30% | 11,656,020 |
| Apr 17, 2026 | 1,930.00 | 1,955.00 | 1,885.00 | 1,925.00 | 1,925.00 | 1.58% | 16,657,980 |
| Apr 16, 2026 | 1,850.00 | 1,930.00 | 1,810.00 | 1,895.00 | 1,895.00 | 5.87% | 17,873,930 |
| Apr 15, 2026 | 1,805.00 | 1,845.00 | 1,770.00 | 1,790.00 | 1,790.00 | 4.07% | 22,580,410 |
| Apr 14, 2026 | 1,645.00 | 1,745.00 | 1,640.00 | 1,720.00 | 1,720.00 | 6.17% | 12,892,740 |
| Apr 13, 2026 | 1,645.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2.86% | 9,234,745 |
| Apr 10, 2026 | 1,600.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 5,738,781 |
| Apr 9, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.32% | 8,364,977 |
| Apr 8, 2026 | 1,520.00 | 1,585.00 | 1,505.00 | 1,580.00 | 1,580.00 | 7.48% | 13,610,390 |
| Apr 7, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,470.00 | 0.34% | 7,420,561 |
| Apr 2, 2026 | 1,500.00 | 1,510.00 | 1,445.00 | 1,465.00 | 1,465.00 | - | 9,301,597 |
| Apr 1, 2026 | 1,550.00 | 1,550.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.68% | 11,669,520 |
| Mar 31, 2026 | 1,525.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.32% | 10,675,090 |
| Mar 30, 2026 | 1,540.00 | 1,555.00 | 1,505.00 | 1,510.00 | 1,510.00 | -4.73% | 8,153,525 |
| Mar 27, 2026 | 1,560.00 | 1,585.00 | 1,545.00 | 1,585.00 | 1,585.00 | -0.31% | 7,443,536 |
| Mar 26, 2026 | 1,610.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.85% | 7,822,984 |
| Mar 25, 2026 | 1,665.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 6,134,537 |