MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 4,805.00
-30.00 (-0.62%)
Oct 8, 2026, 9:25 AM CST
MediaTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,800.00 | 4,850.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.62% | 1,325,319 |
| Oct 7, 2026 | 4,920.00 | 4,940.00 | 4,835.00 | 4,835.00 | 4,835.00 | -1.73% | 7,607,137 |
| Oct 6, 2026 | 5,080.00 | 5,085.00 | 4,915.00 | 4,920.00 | 4,920.00 | -4.74% | 9,944,983 |
| Oct 5, 2026 | 4,980.00 | 5,165.00 | 4,980.00 | 5,165.00 | 5,165.00 | 4.34% | 7,516,538 |
| Oct 2, 2026 | 4,950.00 | 4,970.00 | 4,880.00 | 4,950.00 | 4,950.00 | -0.60% | 4,476,161 |
| Oct 1, 2026 | 4,875.00 | 4,980.00 | 4,875.00 | 4,980.00 | 4,980.00 | 1.22% | 4,350,234 |
| Sep 30, 2026 | 5,010.00 | 5,100.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.20% | 8,221,336 |
| Sep 29, 2026 | 5,150.00 | 5,195.00 | 4,890.00 | 4,910.00 | 4,910.00 | -7.10% | 13,244,267 |
| Sep 24, 2026 | 5,105.00 | 5,360.00 | 5,105.00 | 5,285.00 | 5,285.00 | 1.93% | 7,768,443 |
| Sep 23, 2026 | 5,220.00 | 5,265.00 | 5,140.00 | 5,185.00 | 5,185.00 | 0.10% | 6,425,491 |
| Sep 22, 2026 | 5,280.00 | 5,480.00 | 5,150.00 | 5,180.00 | 5,180.00 | 3.39% | 12,063,543 |
| Sep 21, 2026 | 4,800.00 | 5,035.00 | 4,780.00 | 5,010.00 | 5,010.00 | 6.37% | 11,237,165 |
| Sep 18, 2026 | 4,600.00 | 4,735.00 | 4,545.00 | 4,710.00 | 4,710.00 | 4.67% | 9,930,705 |
| Sep 17, 2026 | 4,565.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.66% | 6,476,763 |
| Sep 16, 2026 | 4,435.00 | 4,625.00 | 4,435.00 | 4,530.00 | 4,530.00 | 2.26% | 6,391,865 |
| Sep 15, 2026 | 4,505.00 | 4,575.00 | 4,430.00 | 4,430.00 | 4,430.00 | -2.85% | 6,209,254 |
| Sep 14, 2026 | 4,475.00 | 4,650.00 | 4,435.00 | 4,560.00 | 4,560.00 | -0.55% | 6,122,500 |
| Sep 11, 2026 | 4,635.00 | 4,655.00 | 4,535.00 | 4,585.00 | 4,585.00 | -2.86% | 7,591,878 |
| Sep 10, 2026 | 4,560.00 | 4,730.00 | 4,520.00 | 4,720.00 | 4,720.00 | 2.05% | 6,662,243 |
| Sep 9, 2026 | 4,780.00 | 4,780.00 | 4,625.00 | 4,625.00 | 4,625.00 | -1.80% | 5,374,794 |
| Sep 8, 2026 | 4,800.00 | 4,830.00 | 4,685.00 | 4,710.00 | 4,710.00 | -1.05% | 6,511,906 |
| Sep 7, 2026 | 4,500.00 | 4,855.00 | 4,485.00 | 4,760.00 | 4,760.00 | 7.81% | 17,139,200 |
| Sep 4, 2026 | 4,435.00 | 4,490.00 | 4,340.00 | 4,415.00 | 4,415.00 | 1.73% | 9,051,589 |
| Sep 3, 2026 | 4,400.00 | 4,420.00 | 4,290.00 | 4,340.00 | 4,340.00 | 1.52% | 9,319,994 |
| Sep 2, 2026 | 4,450.00 | 4,565.00 | 4,230.00 | 4,275.00 | 4,275.00 | -0.93% | 23,560,501 |
| Sep 1, 2026 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 9.94% | 3,939,436 |
| Aug 31, 2026 | 3,885.00 | 3,945.00 | 3,820.00 | 3,925.00 | 3,925.00 | -1.51% | 7,178,243 |
| Aug 28, 2026 | 3,935.00 | 4,000.00 | 3,925.00 | 3,985.00 | 3,985.00 | 3.10% | 4,757,570 |
| 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 |