MediaTek Inc. (TPE:2454)
Taiwan · Delayed Price · Currency is TWD 3,900.00
-20.00 (-0.51%)
Aug 7, 2026, 1:30 PM CST
MediaTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3,990.00 | 4,010.00 | 3,825.00 | 3,900.00 | 3,900.00 | -0.51% | 6,592,547 |
| 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% | 12,419,200 |
| Aug 4, 2026 | 4,095.00 | 4,095.00 | 3,800.00 | 3,865.00 | 3,865.00 | -1.15% | 16,817,670 |
| Aug 3, 2026 | 3,910.00 | 3,910.00 | 3,780.00 | 3,910.00 | 3,910.00 | 9.99% | 7,496,739 |
| Jul 31, 2026 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 9.89% | 3,221,337 |
| Jul 30, 2026 | 3,145.00 | 3,410.00 | 3,060.00 | 3,235.00 | 3,235.00 | 2.70% | 14,072,230 |
| Jul 29, 2026 | 3,315.00 | 3,335.00 | 2,990.00 | 3,150.00 | 3,150.00 | -4.98% | 16,126,740 |
| Jul 28, 2026 | 3,425.00 | 3,460.00 | 3,315.00 | 3,315.00 | 3,315.00 | -9.92% | 11,757,630 |
| 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% | 8,948,498 |
| Jul 23, 2026 | 3,950.00 | 4,050.00 | 3,850.00 | 3,875.00 | 3,875.00 | 0.65% | 8,420,455 |
| Jul 22, 2026 | 4,000.00 | 4,000.00 | 3,830.00 | 3,850.00 | 3,850.00 | 4.90% | 13,738,170 |
| Jul 21, 2026 | 3,435.00 | 3,670.00 | 3,410.00 | 3,670.00 | 3,670.00 | 9.88% | 7,736,980 |
| Jul 20, 2026 | 3,355.00 | 3,435.00 | 3,240.00 | 3,340.00 | 3,340.00 | -0.89% | 9,189,611 |
| Jul 17, 2026 | 3,470.00 | 3,570.00 | 3,370.00 | 3,370.00 | 3,370.00 | -8.92% | 10,926,170 |
| Jul 16, 2026 | 3,735.00 | 3,755.00 | 3,620.00 | 3,700.00 | 3,700.00 | -1.07% | 5,844,238 |
| Jul 15, 2026 | 3,790.00 | 3,790.00 | 3,665.00 | 3,740.00 | 3,740.00 | 2.19% | 7,245,531 |
| Jul 14, 2026 | 3,830.00 | 3,860.00 | 3,515.00 | 3,660.00 | 3,660.00 | -4.31% | 12,442,570 |
| Jul 13, 2026 | 4,095.00 | 4,095.00 | 3,825.00 | 3,825.00 | 3,825.00 | -2.55% | 6,986,243 |
| Jul 9, 2026 | 3,970.00 | 4,050.00 | 3,925.00 | 3,925.00 | 3,925.00 | -1.75% | 6,321,998 |
| Jul 8, 2026 | 4,000.00 | 4,040.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.87% | 6,610,300 |
| 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% | 6,851,452 |
| 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 |
| Jun 17, 2026 | 4,495.00 | 4,535.00 | 4,380.00 | 4,460.00 | 4,433.57 | -2.19% | 9,197,868 |
| Jun 16, 2026 | 4,550.00 | 4,565.00 | 4,415.00 | 4,560.00 | 4,532.98 | 2.01% | 10,633,890 |
| Jun 15, 2026 | 4,355.00 | 4,545.00 | 4,350.00 | 4,470.00 | 4,443.51 | 6.94% | 11,671,760 |
| Jun 12, 2026 | 4,410.00 | 4,415.00 | 4,165.00 | 4,180.00 | 4,155.23 | 2.33% | 8,335,007 |
| Jun 11, 2026 | 4,085.00 | 4,150.00 | 3,880.00 | 4,085.00 | 4,060.80 | -1.68% | 16,867,610 |
| Jun 10, 2026 | 4,315.00 | 4,520.00 | 4,120.00 | 4,155.00 | 4,130.38 | -7.15% | 15,902,950 |
| Jun 9, 2026 | 4,180.00 | 4,475.00 | 4,130.00 | 4,475.00 | 4,448.49 | 9.95% | 15,391,210 |
| Jun 8, 2026 | 3,935.00 | 4,090.00 | 3,935.00 | 4,070.00 | 4,045.88 | -5.35% | 15,827,464 |
| Jun 5, 2026 | 4,360.00 | 4,430.00 | 4,130.00 | 4,300.00 | 4,274.52 | -2.93% | 11,889,030 |
| Jun 4, 2026 | 4,600.00 | 4,685.00 | 4,430.00 | 4,430.00 | 4,403.75 | -2.53% | 9,718,169 |
| Jun 3, 2026 | 4,540.00 | 4,650.00 | 4,420.00 | 4,545.00 | 4,518.07 | 0.44% | 10,378,180 |
| Jun 2, 2026 | 4,970.00 | 4,970.00 | 4,380.00 | 4,525.00 | 4,498.19 | -0.66% | 15,306,700 |
| Jun 1, 2026 | 4,440.00 | 4,710.00 | 4,440.00 | 4,555.00 | 4,528.01 | 5.68% | 18,117,820 |
| May 29, 2026 | 4,460.00 | 4,485.00 | 4,235.00 | 4,310.00 | 4,284.46 | -2.27% | 22,320,790 |
| May 28, 2026 | 4,620.00 | 4,685.00 | 4,270.00 | 4,410.00 | 4,383.87 | -4.96% | 16,422,050 |