Taiwan - Delayed Quote TWD

MediaTek Inc. (2454.TW)

Compare
1,295.00
-140.00
(-9.76%)
At close: 1:30:13 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,295.001,295.001,295.001,295.001,295.002,061,538
Apr 2, 20251,460.001,460.001,435.001,435.001,435.004,501,455
Apr 1, 20251,410.001,460.001,410.001,460.001,460.006,469,737
Mar 31, 20251,420.001,440.001,390.001,390.001,390.007,884,707
Mar 28, 20251,470.001,495.001,455.001,465.001,465.004,529,681
Mar 27, 20251,500.001,510.001,480.001,485.001,485.004,779,867
Mar 26, 20251,535.001,540.001,515.001,515.001,515.003,637,846
Mar 25, 20251,505.001,540.001,505.001,525.001,525.007,987,673
Mar 24, 20251,500.001,505.001,480.001,480.001,480.003,925,730
Mar 21, 20251,495.001,500.001,475.001,480.001,480.004,597,519
Mar 20, 20251,495.001,500.001,465.001,485.001,485.006,419,295
Mar 19, 20251,500.001,515.001,460.001,465.001,465.007,855,359
Mar 18, 20251,450.001,500.001,445.001,475.001,475.0010,224,305
Mar 17, 20251,415.001,440.001,415.001,425.001,425.004,878,893
Mar 14, 20251,400.001,430.001,390.001,400.001,400.007,153,832
Mar 13, 20251,430.001,440.001,390.001,390.001,390.006,948,447
Mar 12, 20251,375.001,425.001,375.001,410.001,410.007,914,116
Mar 11, 20251,320.001,390.001,320.001,385.001,385.0010,078,176
Mar 10, 20251,450.001,460.001,395.001,395.001,395.009,828,231
Mar 7, 20251,475.001,485.001,450.001,465.001,465.005,464,123
Mar 6, 20251,505.001,510.001,485.001,495.001,495.003,089,136
Mar 5, 20251,505.001,530.001,490.001,505.001,505.006,356,979
Mar 4, 20251,435.001,510.001,435.001,505.001,505.007,871,467
Mar 3, 20251,490.001,495.001,465.001,470.001,470.0010,588,492
Feb 27, 20251,555.001,575.001,515.001,515.001,515.0010,335,277
Feb 26, 20251,555.001,575.001,525.001,560.001,560.007,032,006
Feb 25, 20251,525.001,560.001,510.001,550.001,550.007,905,273
Feb 24, 20251,500.001,545.001,495.001,545.001,545.006,371,982
Feb 21, 20251,500.001,525.001,490.001,510.001,510.005,655,119
Feb 20, 20251,545.001,545.001,500.001,500.001,500.006,855,773
Feb 19, 20251,535.001,545.001,525.001,540.001,540.004,447,177
Feb 18, 20251,550.001,550.001,520.001,535.001,535.005,362,376
Feb 17, 20251,515.001,545.001,510.001,545.001,545.007,603,778
Feb 14, 20251,515.001,535.001,505.001,505.001,505.004,726,126
Feb 13, 20251,495.001,520.001,485.001,520.001,520.004,576,098
Feb 12, 20251,530.001,540.001,480.001,485.001,485.007,865,557
Feb 11, 20251,490.001,530.001,490.001,510.001,510.008,486,272
Feb 10, 20251,505.001,510.001,475.001,480.001,480.008,922,872
Feb 7, 20251,525.001,530.001,505.001,525.001,525.006,741,142
Feb 6, 20251,530.001,570.001,520.001,525.001,525.009,371,366
Feb 5, 20251,505.001,530.001,490.001,525.001,525.009,064,753
Feb 4, 20251,510.001,530.001,480.001,490.001,490.008,166,768
Feb 3, 20251,420.001,525.001,415.001,500.001,500.0018,533,177
Jan 22, 20251,480.001,495.001,465.001,465.001,465.006,502,859
Jan 21, 20251,440.001,475.001,435.001,465.001,465.004,428,280
Jan 20, 20251,425.001,455.001,425.001,445.001,445.003,956,489
Jan 17, 20251,450.001,455.001,420.001,430.001,430.005,488,719
Jan 16, 20251,450.001,470.001,430.001,460.001,460.007,314,623
Jan 15, 20251,390.001,445.001,390.001,420.001,420.006,417,175
Jan 14, 20251,385.001,415.001,380.001,400.001,400.005,279,672
Jan 13, 20251,435.001,460.001,385.001,390.001,390.009,742,772
Jan 10, 20251,460.001,495.001,445.001,465.001,465.007,157,266
Jan 9, 20251,470.001,480.001,440.001,440.001,440.007,021,298
Jan 8, 20251,500.001,500.001,460.001,470.001,470.0010,805,038
Jan 7, 20251,445.001,500.001,415.001,490.001,490.0012,307,998
Jan 6, 20251,390.001,425.001,390.001,425.001,425.006,907,233
Jan 3, 20251,365.001,370.001,335.001,365.001,365.005,752,498
Jan 2, 2025 29.00 Dividend
Jan 2, 20251,395.001,400.001,335.001,350.001,350.006,820,305
Dec 31, 20241,410.001,425.001,400.001,415.001,386.003,224,086
Dec 30, 20241,430.001,435.001,420.001,420.001,390.902,765,852
Dec 27, 20241,420.001,440.001,420.001,430.001,400.692,283,253
Dec 26, 20241,420.001,430.001,415.001,420.001,390.902,351,336
Dec 25, 20241,420.001,430.001,410.001,410.001,381.102,381,315
Dec 24, 20241,430.001,430.001,405.001,405.001,376.203,196,077
Dec 23, 20241,405.001,425.001,400.001,410.001,381.104,295,456
Dec 20, 20241,420.001,425.001,390.001,390.001,361.515,544,646
Dec 19, 20241,400.001,430.001,395.001,420.001,390.906,353,336
Dec 18, 20241,430.001,430.001,405.001,420.001,390.905,995,195
Dec 17, 20241,390.001,445.001,390.001,425.001,395.808,783,456
Dec 16, 20241,435.001,440.001,385.001,385.001,356.617,194,809
Dec 13, 20241,385.001,410.001,365.001,410.001,381.106,323,798
Dec 12, 20241,370.001,400.001,370.001,380.001,351.727,666,196
Dec 11, 20241,320.001,355.001,305.001,350.001,322.336,205,868
Dec 10, 20241,315.001,360.001,310.001,350.001,322.335,824,301
Dec 9, 20241,320.001,325.001,300.001,325.001,297.844,075,270
Dec 6, 20241,325.001,340.001,300.001,305.001,278.254,223,587
Dec 5, 20241,325.001,335.001,310.001,325.001,297.845,251,677
Dec 4, 20241,315.001,325.001,305.001,320.001,292.954,729,113
Dec 3, 20241,325.001,330.001,295.001,315.001,288.055,954,597
Dec 2, 20241,275.001,315.001,270.001,310.001,283.154,380,160
Nov 29, 20241,235.001,270.001,225.001,255.001,229.284,141,261
Nov 28, 20241,260.001,265.001,240.001,255.001,229.284,205,695
Nov 27, 20241,270.001,285.001,250.001,250.001,224.382,932,917
Nov 26, 20241,280.001,290.001,270.001,280.001,253.773,208,553
Nov 25, 20241,325.001,330.001,280.001,280.001,253.777,448,148
Nov 22, 20241,280.001,310.001,270.001,310.001,283.156,124,283
Nov 21, 20241,265.001,270.001,255.001,265.001,239.072,583,520
Nov 20, 20241,275.001,275.001,275.001,275.001,248.874,926,471
Nov 19, 20241,255.001,290.001,245.001,285.001,258.664,308,916
Nov 18, 20241,260.001,265.001,230.001,240.001,214.593,884,093
Nov 15, 20241,240.001,275.001,230.001,270.001,243.974,250,152
Nov 14, 20241,260.001,265.001,230.001,235.001,209.694,261,333
Nov 13, 20241,265.001,275.001,255.001,255.001,229.284,020,882
Nov 12, 20241,280.001,295.001,265.001,265.001,239.074,165,815
Nov 11, 20241,300.001,310.001,280.001,295.001,268.462,805,531
Nov 8, 20241,310.001,320.001,280.001,280.001,253.774,130,119
Nov 7, 20241,330.001,330.001,300.001,305.001,278.254,276,840
Nov 6, 20241,290.001,320.001,290.001,305.001,278.253,781,856
Nov 5, 20241,285.001,300.001,280.001,290.001,263.563,613,551
Nov 4, 20241,285.001,305.001,280.001,295.001,268.463,429,980
Nov 1, 20241,220.001,300.001,220.001,290.001,263.567,755,216
Oct 30, 20241,290.001,315.001,285.001,290.001,263.565,429,739
Oct 29, 20241,315.001,315.001,285.001,300.001,273.365,336,390
Oct 28, 20241,330.001,340.001,315.001,335.001,307.645,375,094
Oct 25, 20241,270.001,325.001,270.001,315.001,288.056,810,511
Oct 24, 20241,300.001,305.001,270.001,270.001,243.974,473,596
Oct 23, 20241,280.001,325.001,275.001,300.001,273.365,399,321
Oct 22, 20241,310.001,315.001,295.001,310.001,283.155,200,879
Oct 21, 20241,310.001,345.001,310.001,330.001,302.746,320,618
Oct 18, 20241,300.001,330.001,295.001,305.001,278.258,327,410
Oct 17, 20241,295.001,295.001,265.001,275.001,248.874,139,436
Oct 16, 20241,260.001,295.001,260.001,275.001,248.876,461,649
Oct 15, 20241,310.001,310.001,290.001,300.001,273.365,915,032
Oct 14, 20241,310.001,310.001,285.001,290.001,263.563,998,990
Oct 11, 20241,265.001,310.001,265.001,300.001,273.369,881,759
Oct 9, 20241,260.001,275.001,240.001,245.001,219.485,544,071
Oct 8, 20241,240.001,250.001,225.001,225.001,199.894,347,108
Oct 7, 20241,250.001,295.001,230.001,250.001,224.388,959,497
Oct 4, 20241,200.001,240.001,200.001,230.001,204.796,956,378
Oct 1, 20241,195.001,230.001,190.001,210.001,185.206,000,269
Sep 30, 20241,235.001,235.001,175.001,175.001,150.928,477,410
Sep 27, 20241,280.001,305.001,250.001,260.001,234.188,955,853
Sep 26, 20241,235.001,280.001,230.001,270.001,243.979,413,246
Sep 25, 20241,220.001,230.001,205.001,225.001,199.8910,887,978
Sep 24, 20241,135.001,195.001,135.001,195.001,170.516,847,737
Sep 23, 20241,125.001,150.001,120.001,145.001,121.534,490,555
Sep 20, 20241,145.001,155.001,125.001,125.001,101.948,871,960
Sep 19, 20241,105.001,130.001,080.001,120.001,097.057,749,361
Sep 18, 20241,115.001,120.001,095.001,105.001,082.357,064,375
Sep 16, 20241,120.001,130.001,100.001,130.001,106.843,682,733
Sep 13, 20241,160.001,165.001,125.001,125.001,101.943,453,407
Sep 12, 20241,150.001,155.001,135.001,155.001,131.334,341,122
Sep 11, 20241,125.001,135.001,110.001,110.001,087.254,019,795
Sep 10, 20241,115.001,130.001,100.001,130.001,106.845,579,319
Sep 9, 20241,100.001,115.001,090.001,105.001,082.357,139,369
Sep 6, 20241,110.001,150.001,105.001,145.001,121.535,102,862
Sep 5, 20241,120.001,130.001,105.001,110.001,087.259,051,905
Sep 4, 20241,135.001,170.001,130.001,135.001,111.749,683,111
Sep 3, 20241,225.001,225.001,200.001,220.001,195.003,422,128
Sep 2, 20241,240.001,250.001,215.001,225.001,199.893,182,122
Aug 30, 20241,260.001,260.001,225.001,240.001,214.595,810,148
Aug 29, 20241,175.001,255.001,175.001,250.001,224.385,404,585
Aug 28, 20241,205.001,220.001,185.001,200.001,175.414,610,835
Aug 27, 20241,200.001,215.001,190.001,210.001,185.203,877,314
Aug 26, 20241,245.001,245.001,210.001,215.001,190.103,699,292
Aug 23, 20241,205.001,225.001,190.001,225.001,199.894,222,716
Aug 22, 20241,230.001,240.001,215.001,230.001,204.793,022,975
Aug 21, 20241,220.001,240.001,210.001,220.001,195.004,500,318
Aug 20, 20241,270.001,270.001,240.001,250.001,224.384,293,705
Aug 19, 20241,240.001,265.001,230.001,255.001,229.285,847,224
Aug 16, 20241,185.001,240.001,185.001,230.001,204.796,964,050
Aug 15, 20241,170.001,180.001,155.001,155.001,131.333,064,248
Aug 14, 20241,175.001,190.001,170.001,185.001,160.714,435,983
Aug 13, 20241,180.001,185.001,150.001,160.001,136.233,784,683
Aug 12, 20241,145.001,175.001,140.001,175.001,150.924,578,908
Aug 9, 20241,150.001,155.001,120.001,125.001,101.946,961,644
Aug 8, 20241,120.001,140.001,100.001,115.001,092.158,053,732
Aug 7, 20241,090.001,150.001,080.001,150.001,126.4310,529,284
Aug 6, 20241,090.001,090.001,035.001,075.001,052.9716,439,278
Aug 5, 2024995.001,020.00981.00991.00970.6922,181,134
Aug 2, 20241,130.001,140.001,090.001,090.001,067.6613,774,887
Aug 1, 20241,215.001,235.001,180.001,180.001,155.8212,041,919
Jul 31, 20241,230.001,235.001,200.001,220.001,195.007,379,704
Jul 30, 20241,230.001,255.001,210.001,255.001,229.284,423,237
Jul 29, 20241,265.001,280.001,230.001,240.001,214.595,100,068
Jul 26, 20241,190.001,255.001,185.001,245.001,219.4810,242,503
Jul 23, 20241,255.001,275.001,240.001,275.001,248.876,430,338
Jul 22, 20241,255.001,260.001,195.001,225.001,199.897,245,311
Jul 19, 20241,260.001,285.001,260.001,260.001,234.185,871,057
Jul 18, 20241,270.001,290.001,250.001,280.001,253.779,831,726
Jul 17, 20241,335.001,345.001,305.001,325.001,297.845,978,911
Jul 16, 20241,355.001,365.001,325.001,345.001,317.435,001,135
Jul 15, 20241,370.001,380.001,350.001,355.001,327.233,536,752
Jul 12, 20241,365.001,385.001,350.001,360.001,332.136,871,306
Jul 11, 20241,435.001,460.001,415.001,420.001,390.905,250,273
Jul 10, 20241,455.001,460.001,410.001,435.001,405.595,443,505
Jul 9, 20241,450.001,460.001,415.001,460.001,430.089,654,123
Jul 8, 20241,340.001,420.001,335.001,420.001,390.907,726,110
Jul 5, 20241,380.001,385.001,335.001,350.001,322.336,406,820
Jul 4, 2024 30.41 Dividend
Jul 4, 20241,380.001,400.001,375.001,375.001,346.827,642,964
Jul 3, 20241,430.001,430.001,390.001,405.001,346.426,361,645
Jul 2, 20241,410.001,415.001,390.001,410.001,351.215,090,265
Jul 1, 20241,405.001,440.001,405.001,415.001,356.015,023,006
Jun 28, 20241,400.001,405.001,375.001,400.001,341.636,843,642
Jun 27, 20241,380.001,410.001,380.001,395.001,336.844,724,876
Jun 26, 20241,395.001,430.001,395.001,405.001,346.424,993,229
Jun 25, 20241,370.001,400.001,365.001,385.001,327.269,382,535
Jun 24, 20241,455.001,465.001,405.001,410.001,351.219,093,868
Jun 21, 20241,470.001,495.001,445.001,490.001,427.8810,724,486
Jun 20, 20241,485.001,500.001,460.001,500.001,437.466,213,796
Jun 19, 20241,425.001,485.001,420.001,485.001,423.0911,552,021
Jun 18, 20241,375.001,405.001,375.001,405.001,346.427,677,930
Jun 17, 20241,375.001,390.001,365.001,380.001,322.474,297,102
Jun 14, 20241,395.001,395.001,365.001,395.001,336.845,947,681
Jun 13, 20241,340.001,400.001,325.001,385.001,327.2613,075,007
Jun 12, 20241,270.001,310.001,265.001,300.001,245.807,741,796
Jun 11, 20241,270.001,280.001,250.001,270.001,217.055,557,895
Jun 7, 20241,290.001,290.001,270.001,275.001,221.844,931,241
Jun 6, 20241,255.001,300.001,235.001,290.001,236.229,895,619
Jun 5, 20241,240.001,245.001,220.001,230.001,178.725,828,522
Jun 4, 20241,260.001,270.001,220.001,240.001,188.306,985,162
Jun 3, 20241,265.001,270.001,240.001,270.001,217.056,293,578
May 31, 20241,315.001,315.001,225.001,235.001,183.5114,212,589
May 30, 20241,255.001,300.001,250.001,290.001,236.228,407,440
May 29, 20241,310.001,315.001,275.001,290.001,236.227,857,214
May 28, 20241,300.001,320.001,285.001,310.001,255.3810,026,387
May 27, 20241,250.001,310.001,235.001,285.001,231.4314,370,057
May 24, 20241,190.001,205.001,190.001,195.001,145.183,253,977
May 23, 20241,195.001,210.001,185.001,205.001,154.766,200,782
May 22, 20241,190.001,190.001,160.001,185.001,135.604,429,872
May 21, 20241,180.001,190.001,165.001,175.001,126.013,369,008
May 20, 20241,165.001,195.001,165.001,190.001,140.396,031,212
May 17, 20241,180.001,185.001,165.001,165.001,116.436,360,397
May 16, 20241,180.001,210.001,175.001,190.001,140.3910,020,318
May 15, 20241,170.001,175.001,145.001,155.001,106.855,522,444
May 14, 20241,115.001,160.001,110.001,155.001,106.857,534,580
May 13, 20241,115.001,120.001,100.001,115.001,068.514,025,166
May 10, 20241,105.001,105.001,080.001,095.001,049.354,456,276
May 9, 20241,100.001,125.001,090.001,095.001,049.357,792,270
May 8, 20241,080.001,100.001,060.001,095.001,049.359,985,063
May 7, 20241,050.001,055.001,035.001,045.001,001.433,178,782
May 6, 20241,060.001,060.001,035.001,035.00991.854,516,638
May 3, 20241,040.001,050.001,030.001,040.00996.646,598,170
May 2, 2024990.001,020.00982.001,000.00958.315,401,225
Apr 30, 20241,015.001,030.00992.00992.00950.645,868,406
Apr 29, 20241,055.001,055.001,005.001,015.00972.687,963,720
Apr 26, 2024991.001,005.00987.001,005.00963.105,747,819
Apr 25, 2024996.001,005.00976.00981.00940.106,053,259
Apr 24, 2024995.001,020.00994.001,010.00967.896,229,216
Apr 23, 2024989.00989.00970.00972.00931.485,846,136
Apr 22, 2024984.00989.00966.00966.00925.739,091,869
Apr 19, 20241,020.001,030.00970.00993.00951.6015,661,098
Apr 18, 20241,045.001,060.001,020.001,050.001,006.227,168,984
Apr 17, 20241,065.001,075.001,045.001,050.001,006.227,727,084
Apr 16, 20241,065.001,090.001,055.001,055.001,011.0112,016,661
Apr 15, 20241,160.001,160.001,110.001,110.001,063.729,187,015
Apr 12, 20241,190.001,200.001,165.001,180.001,130.805,214,036
Apr 11, 20241,205.001,230.001,185.001,200.001,149.976,271,331
Apr 10, 20241,170.001,215.001,165.001,195.001,145.186,393,274
Apr 9, 20241,160.001,175.001,150.001,160.001,111.643,322,521
Apr 8, 20241,175.001,180.001,145.001,150.001,102.054,066,781

Related Tickers

2330.TW Taiwan Semiconductor Manufacturing Company Limited
848.00
-9.98%
 
2303.TW United Microelectronics Corporation
40.75
-9.94%
 
3661.TW Alchip Technologies, Limited
2,395.00
-9.96%
 
3034.TW Novatek Microelectronics Corp.
478.00
-9.98%
 
3443.TW Global Unichip Corp.
999.00
-10.00%
 
3711.TW ASE Technology Holding Co., Ltd.
134.50
-9.73%
 
2408.TW Nanya Technology Corporation
37.00
-9.98%
 
2449.TW King Yuan Electronics Co., Ltd.
82.90
-9.99%
 
2344.TW Winbond Electronics Corporation
16.85
-9.89%
 
2379.TW Realtek Semiconductor Corp.
477.00
-10.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.