Mediera Corporation (TPEX:5398)
Taiwan · Delayed Price · Currency is TWD 17.50
+1.55 (9.72%)
Oct 20, 2026, 1:19 PM CST
Mediera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 16.70 | 17.50 | 16.40 | 17.50 | 17.50 | 9.72% | 462,805 |
| Oct 19, 2026 | 16.75 | 17.30 | 15.70 | 15.95 | 15.95 | -4.78% | 355,689 |
| Oct 16, 2026 | 15.85 | 16.75 | 15.70 | 16.75 | 16.75 | 9.84% | 238,338 |
| Oct 15, 2026 | 15.95 | 15.95 | 15.20 | 15.25 | 15.25 | -1.61% | 70,541 |
| Oct 14, 2026 | 15.95 | 15.95 | 15.35 | 15.50 | 15.50 | 0.98% | 75,996 |
| Oct 13, 2026 | 15.65 | 16.40 | 15.30 | 15.35 | 15.35 | 1.66% | 473,491 |
| Oct 12, 2026 | 15.55 | 15.60 | 14.85 | 15.10 | 15.10 | -1.31% | 246,170 |
| Oct 8, 2026 | 16.40 | 16.50 | 15.00 | 15.30 | 15.30 | 2.00% | 825,961 |
| Oct 7, 2026 | 13.95 | 15.00 | 13.95 | 15.00 | 15.00 | 9.89% | 192,790 |
| Oct 6, 2026 | 13.65 | 14.10 | 13.65 | 13.65 | 13.65 | - | 56,023 |
| Oct 5, 2026 | 13.70 | 13.80 | 13.60 | 13.65 | 13.65 | - | 69,022 |
| Oct 2, 2026 | 13.70 | 14.10 | 13.65 | 13.65 | 13.65 | -1.09% | 100,160 |
| Oct 1, 2026 | 13.85 | 13.85 | 13.70 | 13.80 | 13.80 | -0.36% | 33,011 |
| Sep 30, 2026 | 14.05 | 14.10 | 13.65 | 13.85 | 13.85 | -0.36% | 26,366 |
| Sep 29, 2026 | 13.90 | 13.90 | 13.65 | 13.90 | 13.90 | - | 38,492 |
| Sep 24, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.36% | 8,119 |
| Sep 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 3,123 |
| Sep 22, 2026 | 14.05 | 14.15 | 14.00 | 14.00 | 14.00 | - | 10,027 |
| Sep 21, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 0.72% | 34,108 |
| Sep 18, 2026 | 14.15 | 14.35 | 13.90 | 13.90 | 13.90 | -1.77% | 81,008 |
| Sep 17, 2026 | 14.20 | 14.35 | 14.15 | 14.15 | 14.15 | -0.35% | 16,892 |
| Sep 16, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.35% | 7,024 |
| Sep 15, 2026 | 14.30 | 14.50 | 14.25 | 14.25 | 14.25 | - | 15,027 |
| Sep 14, 2026 | 14.35 | 14.70 | 14.25 | 14.25 | 14.25 | - | 70,115 |
| Sep 11, 2026 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | 0.35% | 76,036 |
| Sep 10, 2026 | 14.20 | 14.25 | 14.20 | 14.20 | 14.20 | 0.35% | 127,069 |
| Sep 9, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -0.70% | 34,472 |
| Sep 8, 2026 | 14.25 | 14.25 | 14.20 | 14.25 | 14.25 | -1.04% | 225,702 |
| Sep 7, 2026 | 14.25 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 258,036 |
| Sep 4, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | -0.35% | 21,022 |
| Sep 3, 2026 | 14.25 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 184,017 |
| Sep 2, 2026 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | 0.70% | 30,034 |
| Sep 1, 2026 | 14.30 | 14.65 | 14.20 | 14.20 | 14.20 | -1.05% | 112,394 |
| Aug 31, 2026 | 14.40 | 14.55 | 14.35 | 14.35 | 14.35 | -2.05% | 43,559 |
| Aug 28, 2026 | 14.20 | 15.20 | 14.20 | 14.65 | 14.65 | - | 27,035 |
| Aug 27, 2026 | 15.90 | 16.00 | 14.65 | 14.65 | 14.65 | 0.69% | 50,387 |
| Aug 26, 2026 | 14.20 | 14.60 | 14.20 | 14.55 | 14.55 | 2.11% | 27,094 |
| Aug 25, 2026 | 14.35 | 14.55 | 14.15 | 14.25 | 14.25 | -0.70% | 46,024 |
| Aug 24, 2026 | 14.20 | 14.55 | 14.20 | 14.35 | 14.35 | 1.77% | 12,503 |
| Aug 21, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 0.36% | 112,282 |
| Aug 20, 2026 | 14.25 | 14.30 | 14.05 | 14.05 | 14.05 | -1.06% | 125,112 |
| Aug 19, 2026 | 14.00 | 14.20 | 13.95 | 14.20 | 14.20 | 1.79% | 86,020 |
| Aug 18, 2026 | 14.10 | 14.20 | 13.95 | 13.95 | 13.95 | -1.06% | 157,064 |
| Aug 17, 2026 | 14.15 | 14.20 | 14.10 | 14.10 | 14.10 | 0.36% | 35,265 |
| Aug 14, 2026 | 14.25 | 14.25 | 13.95 | 14.05 | 14.05 | -0.35% | 85,031 |
| Aug 13, 2026 | 14.15 | 14.25 | 14.00 | 14.10 | 14.10 | -0.35% | 38,387 |
| Aug 12, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 34,240 |
| Aug 11, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | - | 19,040 |
| Aug 10, 2026 | 14.25 | 14.25 | 13.95 | 14.00 | 14.00 | -0.36% | 89,439 |
| Aug 7, 2026 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -0.35% | 4,488 |