Taipei Exchange - Delayed Quote TWD

Mutual-Tek Industries Co., Ltd. (6407.TWO)

Compare
16.30
-0.50
(-2.97%)
As of 1:06:46 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 17.00 17.00 16.20 16.30 16.30 90,568
Jan 10, 2025 16.95 17.45 16.60 16.70 16.70 193,730
Jan 9, 2025 17.60 17.60 17.00 17.35 17.35 37,220
Jan 8, 2025 17.50 17.75 17.30 17.40 17.40 56,211
Jan 7, 2025 17.75 17.85 17.35 17.40 17.40 66,240
Jan 6, 2025 17.95 17.95 17.20 17.60 17.60 49,111
Jan 3, 2025 17.60 17.90 17.60 17.90 17.90 50,838
Jan 2, 2025 17.85 18.15 17.60 17.60 17.60 112,215
Dec 31, 2024 17.95 17.95 17.35 17.35 17.35 118,123
Dec 30, 2024 18.05 18.10 17.70 18.05 18.05 70,721
Dec 27, 2024 18.10 18.10 17.55 17.55 17.55 43,154
Dec 26, 2024 17.90 18.15 17.70 18.10 18.10 168,377
Dec 25, 2024 17.85 17.85 17.45 17.85 17.85 82,171
Dec 24, 2024 16.95 17.80 16.95 17.80 17.80 126,906
Dec 23, 2024 17.20 17.25 16.90 17.10 17.10 174,119
Dec 20, 2024 17.30 17.30 16.55 16.85 16.85 181,979
Dec 19, 2024 17.45 17.50 16.70 16.70 16.70 188,404
Dec 18, 2024 17.65 17.90 16.95 17.90 17.90 151,776
Dec 17, 2024 17.90 17.90 17.15 17.65 17.65 174,799
Dec 16, 2024 18.00 18.10 17.65 17.70 17.70 177,903
Dec 13, 2024 18.30 18.30 17.80 18.20 18.20 116,785
Dec 12, 2024 18.10 18.40 17.80 18.30 18.30 44,103
Dec 11, 2024 18.85 18.85 17.55 18.10 18.10 265,483
Dec 10, 2024 19.15 19.30 18.65 18.95 18.95 53,933
Dec 9, 2024 19.15 19.50 19.00 19.10 19.10 126,465
Dec 6, 2024 18.45 19.45 18.45 19.45 19.45 227,565
Dec 5, 2024 18.70 18.70 18.20 18.40 18.40 172,235
Dec 4, 2024 18.95 18.95 18.45 18.45 18.45 143,937
Dec 3, 2024 18.50 19.05 18.50 18.90 18.90 85,934
Dec 2, 2024 18.60 19.00 18.35 18.55 18.55 65,029
Nov 29, 2024 18.55 18.60 18.40 18.40 18.40 36,001
Nov 28, 2024 18.85 19.00 18.20 18.40 18.40 261,642
Nov 27, 2024 18.95 19.10 18.60 18.75 18.75 158,439
Nov 26, 2024 19.15 19.15 18.70 18.85 18.85 102,069
Nov 25, 2024 19.50 19.50 18.75 19.20 19.20 201,899
Nov 22, 2024 19.50 19.50 18.95 19.25 19.25 71,789
Nov 21, 2024 19.50 19.50 19.00 19.25 19.25 95,665
Nov 20, 2024 19.30 19.60 19.05 19.30 19.30 54,222
Nov 19, 2024 19.20 19.70 19.10 19.35 19.35 71,191
Nov 18, 2024 19.45 19.60 19.00 19.25 19.25 138,413
Nov 15, 2024 19.05 19.60 18.85 19.25 19.25 64,741
Nov 14, 2024 19.35 19.35 18.75 19.00 19.00 147,190
Nov 13, 2024 19.55 19.60 19.10 19.30 19.30 102,205
Nov 12, 2024 20.00 20.00 19.20 19.40 19.40 158,265
Nov 11, 2024 20.35 20.35 19.80 20.00 20.00 136,753
Nov 8, 2024 20.30 21.00 19.90 20.15 20.15 491,633
Nov 7, 2024 19.80 20.70 19.60 20.10 20.10 560,816
Nov 6, 2024 19.80 19.80 19.50 19.65 19.65 52,159
Nov 5, 2024 19.60 19.65 19.40 19.60 19.60 108,151
Nov 4, 2024 19.80 19.80 19.40 19.60 19.60 168,826
Nov 1, 2024 19.35 19.70 19.25 19.55 19.55 156,988
Oct 30, 2024 19.50 19.80 19.25 19.40 19.40 122,039
Oct 29, 2024 19.60 19.60 19.10 19.40 19.40 53,865
Oct 28, 2024 20.00 20.30 19.20 19.45 19.45 237,804
Oct 25, 2024 19.65 20.05 19.25 19.85 19.85 387,664
Oct 24, 2024 19.65 19.75 19.10 19.30 19.30 266,962
Oct 23, 2024 20.40 20.40 19.20 19.20 19.20 254,433
Oct 22, 2024 20.00 20.10 19.35 20.05 20.05 309,053
Oct 21, 2024 21.00 21.00 19.35 19.70 19.70 484,643
Oct 18, 2024 21.10 21.85 20.40 20.75 20.75 1,122,580
Oct 17, 2024 20.00 20.80 19.80 20.55 20.55 957,295
Oct 16, 2024 19.10 19.45 19.00 19.35 19.35 615,893
Oct 15, 2024 19.10 19.40 18.50 19.05 19.05 389,893
Oct 14, 2024 18.85 19.20 18.40 18.80 18.80 575,866
Oct 11, 2024 18.00 19.10 17.90 18.50 18.50 716,520
Oct 9, 2024 18.10 18.10 17.75 17.75 17.75 63,443
Oct 8, 2024 17.80 17.95 17.40 17.95 17.95 174,795
Oct 7, 2024 17.50 17.75 17.50 17.75 17.75 58,552
Oct 4, 2024 17.50 17.75 17.25 17.40 17.40 140,312
Oct 1, 2024 17.85 17.90 17.50 17.75 17.75 79,128
Sep 30, 2024 17.60 17.95 17.35 17.95 17.95 129,648
Sep 27, 2024 17.70 17.70 17.35 17.60 17.60 31,031
Sep 26, 2024 17.90 17.90 17.35 17.65 17.65 71,149
Sep 25, 2024 16.90 17.85 16.85 17.55 17.55 324,130
Sep 24, 2024 16.90 17.30 16.75 16.75 16.75 94,297
Sep 23, 2024 17.20 17.30 16.90 17.15 17.15 117,022
Sep 20, 2024 17.40 17.40 16.80 17.15 17.15 195,606
Sep 19, 2024 17.40 17.40 16.90 17.30 17.30 41,185
Sep 18, 2024 17.80 17.80 16.95 17.30 17.30 174,213
Sep 16, 2024 17.75 17.90 17.20 17.80 17.80 202,667
Sep 13, 2024 17.80 17.95 17.40 17.40 17.40 89,144
Sep 12, 2024 18.10 18.10 17.65 17.85 17.85 53,145
Sep 11, 2024 18.25 18.50 17.85 18.05 18.05 190,043
Sep 10, 2024 17.10 18.50 17.00 18.25 18.25 416,274
Sep 9, 2024 16.90 17.10 16.80 17.05 17.05 95,034
Sep 6, 2024 16.95 17.00 16.85 17.00 17.00 29,121
Sep 5, 2024 17.00 17.00 16.70 16.90 16.90 126,204
Sep 4, 2024 16.75 17.00 16.45 16.75 16.75 94,024
Sep 3, 2024 17.25 17.25 16.55 16.90 16.90 182,404
Sep 2, 2024 17.15 17.45 17.00 17.20 17.20 97,151
Aug 30, 2024 16.60 17.15 16.30 17.15 17.15 152,086
Aug 29, 2024 16.50 16.55 16.00 16.55 16.55 398,727
Aug 28, 2024 16.85 16.85 16.45 16.50 16.50 131,663
Aug 27, 2024 16.95 16.95 16.55 16.60 16.60 220,925
Aug 26, 2024 17.05 17.05 16.55 16.90 16.90 187,453
Aug 23, 2024 17.10 17.15 16.95 17.10 17.10 57,511
Aug 22, 2024 17.25 17.25 17.00 17.10 17.10 41,278
Aug 21, 2024 17.30 17.30 16.90 17.10 17.10 281,950
Aug 20, 2024 17.70 17.70 17.20 17.55 17.55 50,459
Aug 19, 2024 17.60 17.90 17.25 17.45 17.45 129,116
Aug 16, 2024 17.80 17.80 17.15 17.50 17.50 159,740
Aug 15, 2024 17.95 18.00 17.35 17.50 17.50 183,006
Aug 14, 2024 17.80 17.95 17.55 17.85 17.85 81,329
Aug 13, 2024 18.00 18.00 17.35 17.60 17.60 98,037
Aug 12, 2024 17.10 18.10 17.10 17.90 17.90 346,151
Aug 9, 2024 16.90 17.05 16.65 17.00 17.00 115,692
Aug 8, 2024 16.60 17.10 16.50 17.05 17.05 96,427
Aug 7, 2024 16.00 16.40 15.80 16.40 16.40 163,427
Aug 6, 2024 15.85 16.35 15.45 15.80 15.80 167,366
Aug 5, 2024 17.00 17.00 15.30 15.60 15.60 383,767
Aug 2, 2024 17.00 17.30 16.70 17.00 17.00 66,024
Aug 1, 2024 17.40 17.40 16.80 17.20 17.20 65,024
Jul 31, 2024 16.80 17.10 16.40 16.95 16.95 145,631
Jul 30, 2024 16.75 16.80 16.40 16.80 16.80 134,586
Jul 29, 2024 16.80 16.90 16.50 16.75 16.75 74,834
Jul 26, 2024 16.95 16.95 16.30 16.80 16.80 56,118
Jul 23, 2024 17.15 17.15 16.75 16.90 16.90 65,195
Jul 22, 2024 17.10 17.10 16.50 16.80 16.80 214,903
Jul 19, 2024 17.30 17.45 16.70 16.95 16.95 300,449
Jul 18, 2024 17.70 17.70 17.25 17.25 17.25 89,892
Jul 17, 2024 17.75 18.00 17.45 17.65 17.65 45,057
Jul 16, 2024 17.90 17.90 17.35 17.75 17.75 192,398
Jul 15, 2024 18.00 18.00 17.55 17.65 17.65 226,239
Jul 12, 2024 18.20 18.30 17.80 17.90 17.90 152,714
Jul 11, 2024 18.45 18.45 17.95 18.00 18.00 154,329
Jul 10, 2024 1.00 Dividend
Jul 10, 2024 17.90 18.80 17.60 18.30 18.30 226,213
Jul 9, 2024 18.30 18.80 18.30 18.65 17.65 163,506
Jul 8, 2024 18.75 18.85 18.15 18.20 17.22 262,352
Jul 5, 2024 18.75 19.00 18.60 18.75 17.74 258,971
Jul 4, 2024 18.80 18.90 18.50 18.70 17.70 201,125
Jul 3, 2024 19.00 19.00 18.60 18.80 17.79 89,093
Jul 2, 2024 18.90 19.05 18.60 18.80 17.79 64,326
Jul 1, 2024 19.15 19.20 18.70 18.80 17.79 171,832
Jun 28, 2024 19.15 19.35 18.80 19.10 18.08 276,625
Jun 27, 2024 18.80 19.20 18.70 19.00 17.98 196,655
Jun 26, 2024 18.30 18.65 18.05 18.55 17.56 140,055
Jun 25, 2024 18.60 18.60 17.95 18.25 17.27 100,159
Jun 24, 2024 18.50 18.50 17.80 18.05 17.08 148,011
Jun 21, 2024 18.10 18.10 17.75 17.90 16.94 111,859
Jun 20, 2024 18.15 18.20 17.90 18.10 17.13 102,409
Jun 19, 2024 18.50 18.50 17.75 18.00 17.03 243,512
Jun 18, 2024 18.50 18.50 17.85 18.10 17.13 183,022
Jun 17, 2024 18.15 18.55 17.90 18.25 17.27 145,712
Jun 14, 2024 18.60 18.60 17.90 18.35 17.37 423,321
Jun 13, 2024 18.65 19.00 18.10 18.50 17.51 290,389
Jun 12, 2024 18.20 18.60 17.95 18.20 17.22 220,775
Jun 11, 2024 19.45 19.45 17.90 18.35 17.37 742,885
Jun 7, 2024 19.40 19.45 19.00 19.45 18.41 196,122
Jun 6, 2024 20.00 19.90 19.05 19.30 18.27 95,576
Jun 5, 2024 20.00 20.10 19.10 19.85 18.79 178,732
Jun 4, 2024 20.15 20.25 19.55 19.95 18.88 325,608
Jun 3, 2024 20.10 20.25 19.85 20.10 19.02 298,903
May 31, 2024 20.50 20.50 19.90 20.00 18.93 115,528
May 30, 2024 21.00 21.00 20.00 20.25 19.16 216,495
May 29, 2024 20.05 20.70 19.60 20.45 19.35 558,153
May 28, 2024 20.00 20.05 19.70 19.95 18.88 141,925
May 27, 2024 19.95 20.10 19.75 19.95 18.88 179,224
May 24, 2024 19.80 19.95 19.65 19.95 18.88 113,214
May 23, 2024 20.05 20.05 19.60 19.80 18.74 163,509
May 22, 2024 20.30 20.40 19.75 20.00 18.93 183,605
May 21, 2024 20.60 20.65 19.80 20.10 19.02 181,638
May 20, 2024 20.10 21.10 20.00 20.65 19.54 330,229
May 17, 2024 20.20 20.20 19.55 20.00 18.93 244,179
May 16, 2024 20.20 20.40 19.50 19.90 18.83 224,002
May 15, 2024 20.75 20.75 19.80 20.50 19.40 570,370
May 14, 2024 20.50 21.60 20.20 20.85 19.73 811,362
May 13, 2024 19.05 20.20 18.85 20.10 19.02 728,872
May 10, 2024 18.80 19.30 18.65 18.85 17.84 214,501
May 9, 2024 18.90 18.90 18.60 18.75 17.74 63,417
May 8, 2024 18.90 18.90 18.40 18.90 17.89 23,023
May 7, 2024 19.10 19.15 18.50 18.75 17.74 138,798
May 6, 2024 19.00 19.15 18.60 19.10 18.08 186,390
May 3, 2024 18.95 18.95 18.30 18.70 17.70 119,352
May 2, 2024 19.00 19.10 18.40 18.45 17.46 198,561
Apr 30, 2024 19.60 19.85 18.80 19.20 18.17 199,673
Apr 29, 2024 19.10 19.65 19.00 19.50 18.45 241,768
Apr 26, 2024 18.40 19.35 18.40 18.90 17.89 330,070
Apr 25, 2024 18.40 18.45 18.00 18.45 17.46 93,731
Apr 24, 2024 18.10 18.35 18.00 18.30 17.32 120,077
Apr 23, 2024 17.70 18.00 17.70 17.80 16.85 199,816
Apr 22, 2024 17.90 17.90 17.25 17.55 16.61 251,259
Apr 19, 2024 18.30 18.30 17.50 17.75 16.80 169,313
Apr 18, 2024 18.15 18.30 17.70 17.90 16.94 133,071
Apr 17, 2024 17.90 18.30 17.60 18.15 17.18 221,687
Apr 16, 2024 18.00 18.00 17.25 17.50 16.56 128,579
Apr 15, 2024 18.60 18.60 17.30 17.75 16.80 799,465
Apr 12, 2024 18.80 18.80 18.30 18.35 17.37 329,749
Apr 11, 2024 18.90 18.90 18.50 18.80 17.79 175,434
Apr 10, 2024 19.05 19.10 18.50 18.65 17.65 246,611
Apr 9, 2024 19.90 19.90 18.40 19.00 17.98 628,417
Apr 8, 2024 20.00 20.05 19.60 19.90 18.83 92,475
Apr 3, 2024 19.90 20.10 19.65 19.90 18.83 102,204
Apr 2, 2024 20.35 20.35 19.55 19.65 18.60 329,662
Apr 1, 2024 20.45 20.50 19.95 20.20 19.12 140,759
Mar 29, 2024 20.40 20.70 20.05 20.15 19.07 226,933
Mar 28, 2024 20.50 20.50 20.00 20.15 19.07 177,694
Mar 27, 2024 19.90 20.40 19.90 20.20 19.12 252,994
Mar 26, 2024 20.80 20.80 19.80 19.80 18.74 212,306
Mar 25, 2024 20.45 20.45 20.45 20.45 19.35 -
Mar 22, 2024 20.45 20.95 20.05 20.45 19.35 176,473
Mar 21, 2024 20.60 21.00 19.70 20.30 19.21 376,534
Mar 20, 2024 19.15 19.15 19.15 19.15 18.12 -
Mar 19, 2024 18.85 19.30 18.55 19.15 18.12 286,808
Mar 18, 2024 19.40 19.40 18.20 18.65 17.65 1,278,572
Mar 15, 2024 20.10 20.10 18.85 19.35 18.31 544,900
Mar 14, 2024 20.75 20.85 19.75 19.85 18.79 559,246
Mar 13, 2024 21.70 21.70 20.80 20.95 19.83 366,577
Mar 12, 2024 21.60 21.70 21.40 21.60 20.44 169,479
Mar 11, 2024 21.60 21.65 21.20 21.50 20.35 177,559
Mar 8, 2024 21.50 21.60 21.20 21.50 20.35 314,291
Mar 7, 2024 22.00 22.00 21.20 21.40 20.25 178,683
Mar 6, 2024 21.90 22.30 21.40 21.60 20.44 327,660
Mar 5, 2024 22.30 23.00 21.40 21.60 20.44 512,850
Mar 4, 2024 22.10 22.15 21.50 21.95 20.77 390,218
Mar 1, 2024 21.80 22.35 21.70 22.35 21.15 350,249
Feb 29, 2024 21.80 22.10 21.10 21.75 20.58 244,213
Feb 27, 2024 21.60 22.35 21.20 21.55 20.39 564,311
Feb 26, 2024 21.65 22.40 21.40 21.60 20.44 592,171
Feb 23, 2024 22.70 22.70 21.00 21.55 20.39 1,257,707
Feb 22, 2024 23.10 23.10 22.40 22.60 21.39 600,007
Feb 21, 2024 23.10 23.20 22.60 23.10 21.86 422,240
Feb 20, 2024 23.50 23.85 22.55 22.75 21.53 616,527
Feb 19, 2024 23.80 23.80 23.00 23.25 22.00 380,688
Feb 16, 2024 23.60 23.95 23.00 23.50 22.24 452,625
Feb 15, 2024 23.10 25.50 23.10 23.70 22.43 1,610,637
Feb 5, 2024 23.00 23.00 21.65 22.30 21.10 600,420
Feb 2, 2024 21.80 23.50 21.70 22.90 21.67 769,659
Feb 1, 2024 21.70 21.70 21.15 21.45 20.30 142,204
Jan 31, 2024 21.50 21.60 21.00 21.50 20.35 347,110
Jan 30, 2024 22.10 22.20 21.50 21.60 20.44 499,636
Jan 29, 2024 22.40 22.50 22.10 22.50 21.29 133,013
Jan 26, 2024 22.60 22.90 22.50 22.60 21.39 100,986
Jan 25, 2024 22.35 23.50 22.35 22.70 21.48 389,431
Jan 24, 2024 22.05 22.40 21.70 22.20 21.01 91,599
Jan 23, 2024 22.25 22.40 20.90 22.05 20.87 1,182,688
Jan 22, 2024 22.80 22.90 22.25 22.50 21.29 906,745
Jan 19, 2024 22.75 22.85 22.45 22.60 21.39 327,406
Jan 18, 2024 22.80 22.80 22.20 22.60 21.39 178,530
Jan 17, 2024 22.70 23.00 22.45 22.65 21.44 287,169
Jan 16, 2024 22.50 23.20 22.20 22.85 21.62 455,735
Jan 15, 2024 23.10 23.10 22.25 22.40 21.20 592,799

Related Tickers

5254.TWO Cen Link Co., Ltd.
34.00
-0.58%
 
3585.TWO Advance Materials Corporation
7.13
-0.57%
 
5248.TWO Pixon Technologies Corporation
29.75
-8.18%
 
7419.TWO Mortech Corporation
10.75
-2.71%
 
6272.TWO Wieson Technologies Co., Ltd.
48.00
-6.25%
 
3117.TWO Tecstar Technology Co., Ltd.
4.9900
0.00%
 
6818.TWO Advanced Wireless & Antenna Inc.
62.30
-0.16%
 
6927.TWO Integrated Solutions Technology, Inc.
77.50
-0.64%
 
6842.TWO E-Elements Technology Co., Ltd.
48.70
+5.87%
 
6775.TWO Entire Technology Co., Ltd.
49.50
+1.02%