MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 3,985.00
+120.00 (3.10%)
Aug 28, 2026, 1:30 PM CST
MediaTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,935.00 | 3,970.00 | 3,925.00 | 3,940.00 | - | 1.94% | 3,282,590 |
| 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 |
| Jul 8, 2026 | 4,000.00 | 4,040.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.87% | 6,646,730 |
| Jul 7, 2026 | 4,200.00 | 4,250.00 | 3,955.00 | 4,030.00 | 4,030.00 | -1.72% | 9,065,409 |
| Jul 6, 2026 | 4,250.00 | 4,325.00 | 4,110.00 | 4,125.00 | 4,100.56 | -1.67% | 6,887,420 |
| Jul 3, 2026 | 4,160.00 | 4,230.00 | 4,120.00 | 4,195.00 | 4,170.14 | -3.45% | 12,514,372 |
| Jul 2, 2026 | 4,200.00 | 4,380.00 | 4,150.00 | 4,345.00 | 4,319.26 | 0.23% | 7,075,133 |
| Jul 1, 2026 | 4,315.00 | 4,380.00 | 4,225.00 | 4,335.00 | 4,309.31 | 2.12% | 9,263,117 |
| Jun 30, 2026 | 4,145.00 | 4,300.00 | 4,060.00 | 4,245.00 | 4,219.85 | 8.57% | 15,342,533 |
| Jun 29, 2026 | 3,870.00 | 4,000.00 | 3,825.00 | 3,910.00 | 3,886.83 | 0.77% | 10,627,682 |
| Jun 26, 2026 | 4,150.00 | 4,185.00 | 3,880.00 | 3,880.00 | 3,857.01 | -9.98% | 24,897,481 |
| Jun 25, 2026 | 4,400.00 | 4,445.00 | 4,215.00 | 4,310.00 | 4,284.46 | 0.58% | 10,246,439 |
| Jun 24, 2026 | 4,480.00 | 4,515.00 | 4,225.00 | 4,285.00 | 4,259.61 | -5.51% | 16,383,271 |
| Jun 23, 2026 | 4,720.00 | 4,785.00 | 4,515.00 | 4,535.00 | 4,508.13 | 1.57% | 18,137,972 |
| Jun 22, 2026 | 4,385.00 | 4,565.00 | 4,380.00 | 4,465.00 | 4,438.54 | 1.71% | 11,596,124 |
| Jun 18, 2026 | 4,535.00 | 4,590.00 | 4,375.00 | 4,390.00 | 4,363.99 | -1.57% | 12,950,670 |