Skip to main content
logo
MediaTek Inc. (TPE:2454)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,370.00
-330.00 (-8.92%)
Jul 17, 2026, 1:30 PM CST

MediaTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,470.003,570.003,370.003,370.003,370.00-8.92%10,926,170
Jul 16, 20263,735.003,755.003,620.003,700.003,700.00-1.07%5,844,238
Jul 15, 20263,790.003,790.003,665.003,740.003,740.002.19%7,245,531
Jul 14, 20263,830.003,860.003,515.003,660.003,660.00-4.31%12,442,570
Jul 13, 20264,095.004,095.003,825.003,825.003,825.00-2.55%6,986,243
Jul 9, 20263,970.004,050.003,925.003,925.003,925.00-1.75%6,321,998
Jul 8, 20264,000.004,040.003,955.003,995.003,995.00-0.87%6,610,300
Jul 7, 20264,200.004,250.003,955.004,030.004,030.00-1.72%9,065,409
Jul 6, 20264,250.004,325.004,110.004,125.004,100.56-1.67%6,851,452
Jul 3, 20264,160.004,230.004,120.004,195.004,170.14-3.45%12,514,372
Jul 2, 20264,200.004,380.004,150.004,345.004,319.260.23%7,075,133
Jul 1, 20264,315.004,380.004,225.004,335.004,309.312.12%9,263,117
Jun 30, 20264,145.004,300.004,060.004,245.004,219.858.57%15,342,533
Jun 29, 20263,870.004,000.003,825.003,910.003,886.830.77%10,627,682
Jun 26, 20264,150.004,185.003,880.003,880.003,857.01-9.98%24,897,481
Jun 25, 20264,400.004,445.004,215.004,310.004,284.460.58%10,246,439
Jun 24, 20264,480.004,515.004,225.004,285.004,259.61-5.51%16,383,271
Jun 23, 20264,720.004,785.004,515.004,535.004,508.131.57%18,137,972
Jun 22, 20264,385.004,565.004,380.004,465.004,438.541.71%11,596,124
Jun 18, 20264,535.004,590.004,375.004,390.004,363.99-1.57%12,950,670
Jun 17, 20264,495.004,535.004,380.004,460.004,433.57-2.19%9,197,868
Jun 16, 20264,550.004,565.004,415.004,560.004,532.982.01%10,633,890
Jun 15, 20264,355.004,545.004,350.004,470.004,443.516.94%11,671,760
Jun 12, 20264,410.004,415.004,165.004,180.004,155.232.33%8,335,007
Jun 11, 20264,085.004,150.003,880.004,085.004,060.80-1.68%16,867,610
Jun 10, 20264,315.004,520.004,120.004,155.004,130.38-7.15%15,902,950
Jun 9, 20264,180.004,475.004,130.004,475.004,448.499.95%15,391,210
Jun 8, 20263,935.004,090.003,935.004,070.004,045.88-5.35%15,827,464
Jun 5, 20264,360.004,430.004,130.004,300.004,274.52-2.93%11,889,030
Jun 4, 20264,600.004,685.004,430.004,430.004,403.75-2.53%9,718,169
Jun 3, 20264,540.004,650.004,420.004,545.004,518.070.44%10,378,180
Jun 2, 20264,970.004,970.004,380.004,525.004,498.19-0.66%15,306,700
Jun 1, 20264,440.004,710.004,440.004,555.004,528.015.68%18,117,820
May 29, 20264,460.004,485.004,235.004,310.004,284.46-2.27%22,320,790
May 28, 20264,620.004,685.004,270.004,410.004,383.87-4.96%16,422,050
May 27, 20264,475.004,690.004,450.004,640.004,612.518.79%18,220,840
May 26, 20264,375.004,440.004,180.004,265.004,239.730.47%19,512,870
May 25, 20264,245.004,245.004,245.004,245.004,219.859.97%4,607,291
May 22, 20263,765.003,880.003,675.003,860.003,837.138.73%20,774,460
May 21, 20263,415.003,550.003,405.003,550.003,528.979.91%5,981,092
May 20, 20263,195.003,350.003,155.003,230.003,210.862.38%8,671,108
May 19, 20263,475.003,495.003,100.003,155.003,136.31-7.21%9,483,471
May 18, 20263,240.003,550.003,150.003,400.003,379.854.29%6,818,537
May 15, 20263,425.003,555.003,200.003,260.003,240.68-4.26%7,341,025
May 14, 20263,585.003,590.003,385.003,405.003,384.83-2.58%7,094,890
May 13, 20263,625.003,680.003,400.003,495.003,474.29-5.54%9,694,046
May 12, 20263,835.003,910.003,700.003,700.003,678.08-4.64%10,715,400
May 11, 20263,575.003,985.003,565.003,880.003,857.016.89%8,661,923
May 8, 20263,320.003,670.003,320.003,630.003,608.496.14%9,392,653
May 7, 20263,430.003,430.003,295.003,420.003,399.74-0.29%8,465,341