Mediera Corporation (TPEX:5398)
Taiwan · Delayed Price · Currency is TWD 14.20
+0.25 (1.79%)
Aug 19, 2026, 1:09 PM CST
Mediera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 14.20 | 14.45 | 13.90 | 14.10 | 14.10 | 0.71% | 69,996 |
| Aug 5, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | - | 66,142 |
| Aug 4, 2026 | 14.20 | 14.25 | 13.60 | 14.00 | 14.00 | -2.10% | 71,431 |
| Aug 3, 2026 | 14.30 | 14.35 | 14.20 | 14.30 | 14.30 | 1.06% | 5,201 |
| Jul 31, 2026 | 14.25 | 14.30 | 14.10 | 14.15 | 14.15 | -2.41% | 73,583 |
| Jul 30, 2026 | 14.20 | 14.50 | 14.15 | 14.50 | 14.50 | 0.35% | 18,140 |
| Jul 29, 2026 | 14.65 | 14.65 | 14.35 | 14.45 | 14.45 | -2.03% | 20,092 |
| Jul 28, 2026 | 15.05 | 15.10 | 14.65 | 14.75 | 14.75 | -4.53% | 32,215 |
| Jul 27, 2026 | 15.15 | 15.45 | 15.05 | 15.45 | 15.45 | 1.31% | 19,833 |
| Jul 24, 2026 | 15.20 | 15.50 | 15.10 | 15.25 | 15.25 | 0.33% | 21,288 |
| Jul 23, 2026 | 14.55 | 15.20 | 14.55 | 15.20 | 15.20 | 2.01% | 19,087 |
| Jul 22, 2026 | 15.50 | 15.50 | 14.50 | 14.90 | 14.90 | -3.25% | 144,455 |
| Jul 21, 2026 | 15.50 | 16.00 | 15.40 | 15.40 | 15.40 | -0.65% | 107,584 |
| Jul 20, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 9.93% | 69,495 |
| Jul 17, 2026 | 14.65 | 14.65 | 14.10 | 14.10 | 14.10 | -5.05% | 65,634 |
| Jul 16, 2026 | 14.65 | 15.00 | 14.65 | 14.85 | 14.85 | 1.37% | 22,199 |
| Jul 15, 2026 | 14.65 | 14.70 | 14.60 | 14.65 | 14.65 | -1.01% | 37,361 |
| Jul 14, 2026 | 14.90 | 14.90 | 14.50 | 14.80 | 14.80 | -0.67% | 50,718 |
| Jul 13, 2026 | 15.25 | 15.25 | 14.80 | 14.90 | 14.90 | -1.97% | 148,185 |
| Jul 9, 2026 | 15.85 | 15.90 | 15.20 | 15.20 | 15.20 | -4.10% | 132,806 |
| Jul 8, 2026 | 15.85 | 16.00 | 15.75 | 15.85 | 15.85 | -1.25% | 107,119 |
| Jul 7, 2026 | 16.50 | 16.50 | 16.05 | 16.05 | 16.05 | -2.13% | 242,111 |
| Jul 6, 2026 | 16.45 | 16.70 | 16.40 | 16.40 | 16.40 | - | 60,649 |
| Jul 3, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.20% | 31,789 |
| Jul 2, 2026 | 16.55 | 16.70 | 16.45 | 16.60 | 16.60 | 0.30% | 61,340 |
| Jul 1, 2026 | 16.65 | 16.75 | 16.55 | 16.55 | 16.55 | -2.07% | 15,216 |
| Jun 30, 2026 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 46,310 |
| Jun 29, 2026 | 16.55 | 16.80 | 16.55 | 16.80 | 16.80 | 2.13% | 3,206 |
| Jun 26, 2026 | 17.15 | 17.15 | 16.45 | 16.45 | 16.45 | -4.08% | 105,250 |
| Jun 25, 2026 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | -2.83% | 21,167 |
| Jun 24, 2026 | 17.30 | 17.65 | 17.05 | 17.65 | 17.65 | 2.02% | 80,557 |
| Jun 23, 2026 | 17.85 | 17.85 | 17.15 | 17.30 | 17.30 | -1.70% | 65,173 |
| Jun 22, 2026 | 17.70 | 17.70 | 17.40 | 17.60 | 17.60 | -1.40% | 33,082 |
| Jun 18, 2026 | 18.10 | 18.20 | 17.70 | 17.85 | 17.85 | -1.92% | 53,029 |
| Jun 17, 2026 | 18.15 | 18.90 | 17.90 | 18.20 | 18.20 | 0.28% | 60,019 |
| Jun 16, 2026 | 18.00 | 18.95 | 17.90 | 18.15 | 18.15 | 0.83% | 131,472 |
| Jun 15, 2026 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 57,137 |
| Jun 12, 2026 | 18.00 | 18.10 | 17.55 | 17.60 | 17.60 | - | 62,004 |
| Jun 11, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -1.12% | 27,012 |
| Jun 10, 2026 | 17.50 | 18.05 | 17.50 | 17.80 | 17.80 | -0.28% | 52,331 |
| Jun 9, 2026 | 17.40 | 18.45 | 17.40 | 17.85 | 17.85 | 2.59% | 64,023 |