MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 2,435.00
0.00 (0.00%)
Apr 27, 2026, 1:30 PM CST
MediaTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2,470.00 | 2,575.00 | 2,410.00 | 2,435.00 | 2,435.00 | - | 24,874,510 |
| Apr 24, 2026 | 2,340.00 | 2,435.00 | 2,330.00 | 2,435.00 | 2,435.00 | 9.93% | 22,939,060 |
| Apr 23, 2026 | 2,325.00 | 2,335.00 | 2,170.00 | 2,215.00 | 2,215.00 | -3.49% | 29,617,640 |
| Apr 22, 2026 | 2,120.00 | 2,295.00 | 2,110.00 | 2,295.00 | 2,295.00 | 9.81% | 24,287,450 |
| Apr 21, 2026 | 1,930.00 | 2,090.00 | 1,925.00 | 2,090.00 | 2,090.00 | 10.00% | 19,424,430 |
| Apr 20, 2026 | 1,960.00 | 1,965.00 | 1,895.00 | 1,900.00 | 1,900.00 | -1.30% | 11,635,200 |
| 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% | 17,831,430 |
| Apr 15, 2026 | 1,805.00 | 1,845.00 | 1,770.00 | 1,790.00 | 1,790.00 | 4.07% | 22,563,020 |
| Apr 14, 2026 | 1,645.00 | 1,745.00 | 1,640.00 | 1,720.00 | 1,720.00 | 6.17% | 12,872,880 |
| Apr 13, 2026 | 1,645.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2.86% | 9,208,071 |
| Apr 10, 2026 | 1,600.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 5,719,845 |
| Apr 9, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.32% | 8,354,302 |
| 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% | 7,401,944 |
| 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% | 11,636,240 |
| Mar 31, 2026 | 1,525.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.32% | 10,675,095 |
| 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% | 7,426,770 |
| Mar 26, 2026 | 1,610.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.85% | 7,800,068 |
| Mar 25, 2026 | 1,665.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 6,134,537 |
| Mar 24, 2026 | 1,655.00 | 1,665.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.31% | 5,628,620 |
| Mar 23, 2026 | 1,630.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,625.00 | -4.41% | 7,212,239 |
| Mar 20, 2026 | 1,685.00 | 1,715.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1.19% | 8,089,109 |
| Mar 19, 2026 | 1,700.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,680.00 | -2.89% | 7,995,625 |
| Mar 18, 2026 | 1,730.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,730.00 | - | 6,275,297 |
| Mar 17, 2026 | 1,730.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,730.00 | 1.17% | 4,417,615 |
| Mar 16, 2026 | 1,720.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.58% | 4,692,687 |
| Mar 13, 2026 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.64% | 7,227,170 |
| Mar 12, 2026 | 1,745.00 | 1,815.00 | 1,735.00 | 1,785.00 | 1,785.00 | 1.13% | 6,589,353 |
| Mar 11, 2026 | 1,760.00 | 1,780.00 | 1,720.00 | 1,765.00 | 1,765.00 | 3.52% | 6,098,824 |
| Mar 10, 2026 | 1,730.00 | 1,730.00 | 1,685.00 | 1,705.00 | 1,705.00 | 2.40% | 5,605,115 |
| Mar 9, 2026 | 1,620.00 | 1,665.00 | 1,610.00 | 1,665.00 | 1,665.00 | -5.67% | 12,437,960 |
| Mar 6, 2026 | 1,745.00 | 1,790.00 | 1,735.00 | 1,765.00 | 1,765.00 | -0.56% | 4,662,023 |
| Mar 5, 2026 | 1,760.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,775.00 | 3.20% | 8,269,352 |
| Mar 4, 2026 | 1,760.00 | 1,780.00 | 1,715.00 | 1,720.00 | 1,720.00 | -5.23% | 12,291,560 |
| Mar 3, 2026 | 1,900.00 | 1,910.00 | 1,815.00 | 1,815.00 | 1,815.00 | -4.47% | 10,958,670 |
| Mar 2, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,900.00 | 1,900.00 | -2.31% | 9,405,365 |
| Feb 26, 2026 | 1,895.00 | 1,975.00 | 1,850.00 | 1,945.00 | 1,945.00 | 4.01% | 14,443,990 |
| Feb 25, 2026 | 1,840.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 2.47% | 8,278,359 |
| Feb 24, 2026 | 1,810.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,825.00 | 1.67% | 7,041,635 |
| Feb 23, 2026 | 1,880.00 | 1,880.00 | 1,790.00 | 1,795.00 | 1,795.00 | -3.23% | 17,077,370 |
| Feb 11, 2026 | 1,795.00 | 1,865.00 | 1,795.00 | 1,855.00 | 1,855.00 | 0.54% | 8,730,306 |
| Feb 10, 2026 | 1,860.00 | 1,865.00 | 1,820.00 | 1,845.00 | 1,845.00 | 0.82% | 11,177,640 |
| Feb 9, 2026 | 1,760.00 | 1,870.00 | 1,760.00 | 1,830.00 | 1,830.00 | 7.02% | 12,770,200 |
| Feb 6, 2026 | 1,745.00 | 1,755.00 | 1,690.00 | 1,710.00 | 1,710.00 | -3.39% | 11,813,720 |
| Feb 5, 2026 | 1,750.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,770.00 | -1.67% | 16,223,260 |
| Feb 4, 2026 | 1,760.00 | 1,810.00 | 1,740.00 | 1,800.00 | 1,800.00 | 0.28% | 11,754,560 |
| Feb 3, 2026 | 1,740.00 | 1,805.00 | 1,720.00 | 1,795.00 | 1,795.00 | 5.28% | 11,607,910 |