Skip to main content
logo
MediaTek Inc. (TPE:2454)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,880.00
-430.00 (-9.98%)
Jun 26, 2026, 1:30 PM CST

MediaTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264,150.004,185.003,880.003,880.003,880.00-9.98%24,847,460
Jun 25, 20264,400.004,445.004,215.004,310.004,310.000.58%10,230,020
Jun 24, 20264,480.004,515.004,225.004,285.004,285.00-5.51%16,354,410
Jun 23, 20264,720.004,785.004,515.004,535.004,535.001.57%18,074,220
Jun 22, 20264,385.004,565.004,380.004,465.004,465.001.71%11,575,210
Jun 18, 20264,535.004,590.004,375.004,390.004,390.00-1.57%12,925,460
Jun 17, 20264,495.004,535.004,380.004,460.004,460.00-2.19%9,155,600
Jun 16, 20264,550.004,565.004,415.004,560.004,560.002.01%10,609,830
Jun 15, 20264,355.004,545.004,350.004,470.004,470.006.94%11,647,860
Jun 12, 20264,410.004,415.004,165.004,180.004,180.002.33%8,303,830
Jun 11, 20264,085.004,150.003,880.004,085.004,085.00-1.68%16,853,050
Jun 10, 20264,315.004,520.004,120.004,155.004,155.00-7.15%15,869,830
Jun 9, 20264,180.004,475.004,130.004,475.004,475.009.95%15,383,590
Jun 8, 20263,935.004,090.003,935.004,070.004,070.00-5.35%15,787,460
Jun 5, 20264,360.004,430.004,130.004,300.004,300.00-2.93%11,859,250
Jun 4, 20264,600.004,685.004,430.004,430.004,430.00-2.53%9,667,782
Jun 3, 20264,540.004,650.004,420.004,545.004,545.000.44%10,357,740
Jun 2, 20264,970.004,970.004,380.004,525.004,525.00-0.66%15,287,080
Jun 1, 20264,440.004,710.004,440.004,555.004,555.005.68%18,087,920
May 29, 20264,460.004,485.004,235.004,310.004,310.00-2.27%22,216,960
May 28, 20264,620.004,685.004,270.004,410.004,410.00-4.96%16,374,550
May 27, 20264,475.004,690.004,450.004,640.004,640.008.79%18,194,920
May 26, 20264,375.004,440.004,180.004,265.004,265.000.47%19,491,010
May 25, 20264,245.004,245.004,245.004,245.004,245.009.97%4,607,291
May 22, 20263,765.003,880.003,675.003,860.003,860.008.73%20,727,200
May 21, 20263,415.003,550.003,405.003,550.003,550.009.91%5,977,937
May 20, 20263,195.003,350.003,155.003,230.003,230.002.38%8,671,108
May 19, 20263,475.003,495.003,100.003,155.003,155.00-7.21%9,421,665
May 18, 20263,240.003,550.003,150.003,400.003,400.004.29%6,786,351
May 15, 20263,425.003,555.003,200.003,260.003,260.00-4.26%7,341,025
May 14, 20263,585.003,590.003,385.003,405.003,405.00-2.58%7,094,890
May 13, 20263,625.003,680.003,400.003,495.003,495.00-5.54%9,694,046
May 12, 20263,835.003,910.003,700.003,700.003,700.00-4.64%10,715,400
May 11, 20263,575.003,985.003,565.003,880.003,880.006.89%8,661,923
May 8, 20263,320.003,670.003,320.003,630.003,630.006.14%9,392,653
May 7, 20263,430.003,430.003,295.003,420.003,420.00-0.29%8,465,341
May 6, 20263,470.003,470.003,155.003,430.003,430.008.72%38,462,460
May 5, 20263,155.003,155.003,155.003,155.003,155.009.93%8,818,886
May 4, 20262,870.002,870.002,870.002,870.002,870.009.96%3,786,865
Apr 30, 20262,665.002,685.002,565.002,610.002,610.001.36%17,376,150
Apr 29, 20262,550.002,595.002,500.002,575.002,575.00-1.53%12,427,720
Apr 28, 20262,490.002,675.002,485.002,615.002,615.007.39%24,102,210
Apr 27, 20262,470.002,575.002,410.002,435.002,435.00-24,918,890
Apr 24, 20262,340.002,435.002,330.002,435.002,435.009.93%22,954,010
Apr 23, 20262,325.002,335.002,170.002,215.002,215.00-3.49%29,657,980
Apr 22, 20262,120.002,295.002,110.002,295.002,295.009.81%24,316,030
Apr 21, 20261,930.002,090.001,925.002,090.002,090.0010.00%19,452,850
Apr 20, 20261,960.001,965.001,895.001,900.001,900.00-1.30%11,656,020
Apr 17, 20261,930.001,955.001,885.001,925.001,925.001.58%16,657,980
Apr 16, 20261,850.001,930.001,810.001,895.001,895.005.87%17,873,930