← Markets

MediaTek Inc.

2454.TW · TAI

Market closed3,370.00-330.00 (-8.92%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 20263,370.003,370.003,370.003,370.003,370.001.23M
July 17, 20263,400.003,405.003,400.003,400.003,400.0030.57K
July 17, 20263,405.003,405.003,400.003,405.003,405.0022.25K
July 17, 20263,405.003,410.003,405.003,410.003,410.0036.63K
July 17, 20263,410.003,410.003,400.003,405.003,405.0040.51K
July 17, 20263,400.003,405.003,395.003,405.003,405.0081.52K
July 17, 20263,400.003,400.003,395.003,395.003,395.0043.29K
July 17, 20263,390.003,395.003,390.003,395.003,395.0037.73K
July 17, 20263,390.003,390.003,385.003,390.003,390.0035.92K
July 17, 20263,395.003,400.003,390.003,395.003,395.0026.96K
July 17, 20263,395.003,400.003,395.003,400.003,400.0045.69K
July 17, 20263,395.003,395.003,390.003,395.003,395.009.94K
July 17, 20263,390.003,395.003,385.003,390.003,390.0061.19K
July 17, 20263,390.003,390.003,385.003,385.003,385.0029.18K
July 17, 20263,400.003,400.003,390.003,395.003,395.0032.12K
July 17, 20263,400.003,405.003,395.003,395.003,395.0021.48K
July 17, 20263,395.003,405.003,395.003,405.003,405.0043.06K
July 17, 20263,390.003,400.003,390.003,400.003,400.0074.80K
July 17, 20263,395.003,395.003,390.003,395.003,395.0026.42K
July 17, 20263,395.003,400.003,395.003,400.003,400.0059.97K
July 17, 20263,400.003,400.003,395.003,400.003,400.0023.63K
July 17, 20263,405.003,410.003,400.003,405.003,405.0030.99K
July 17, 20263,405.003,410.003,405.003,410.003,410.0036.04K
July 17, 20263,405.003,405.003,400.003,400.003,400.0039.96K
July 17, 20263,420.003,420.003,410.003,410.003,410.0012.76K
July 17, 20263,420.003,420.003,415.003,415.003,415.0021.00K
July 17, 20263,415.003,415.003,410.003,415.003,415.0013.55K
July 17, 20263,415.003,415.003,410.003,410.003,410.0034.55K
July 17, 20263,405.003,410.003,400.003,410.003,410.0061.95K
July 17, 20263,400.003,400.003,395.003,400.003,400.0012.51K
July 17, 20263,395.003,400.003,390.003,395.003,395.0018.15K
July 17, 20263,395.003,400.003,395.003,400.003,400.0018.06K
July 17, 20263,390.003,400.003,390.003,400.003,400.0018.23K
July 17, 20263,395.003,400.003,395.003,395.003,395.0035.62K
July 17, 20263,390.003,395.003,390.003,395.003,395.0015.81K
July 17, 20263,390.003,395.003,390.003,395.003,395.0010.70K
July 17, 20263,400.003,400.003,395.003,395.003,395.0010.97K
July 17, 20263,400.003,400.003,395.003,395.003,395.0031.36K
July 17, 20263,395.003,395.003,385.003,395.003,395.0036.30K
July 17, 20263,390.003,400.003,390.003,400.003,400.0017.84K
July 17, 20263,405.003,405.003,390.003,390.003,390.0040.72K
July 17, 20263,395.003,405.003,395.003,400.003,400.0046.68K
July 17, 20263,395.003,400.003,390.003,390.003,390.0029.80K
July 17, 20263,400.003,400.003,395.003,400.003,400.008.78K
July 17, 20263,390.003,395.003,385.003,395.003,395.0064.90K
July 17, 20263,390.003,395.003,390.003,395.003,395.0055.37K
July 17, 20263,395.003,395.003,395.003,395.003,395.0017.07K
July 17, 20263,395.003,395.003,390.003,395.003,395.0054.76K
July 17, 20263,395.003,395.003,390.003,390.003,390.0035.25K
July 17, 20263,395.003,395.003,395.003,395.003,395.0013.45K
July 17, 20263,390.003,395.003,390.003,390.003,390.0018.47K
July 17, 20263,400.003,400.003,390.003,395.003,395.0034.27K
July 17, 20263,395.003,400.003,395.003,395.003,395.0038.33K
July 17, 20263,400.003,400.003,400.003,400.003,400.0015.26K
July 17, 20263,400.003,400.003,400.003,400.003,400.0022.84K
July 17, 20263,405.003,410.003,405.003,405.003,405.0025.10K
July 17, 20263,405.003,405.003,405.003,405.003,405.0011.91K
July 17, 20263,415.003,415.003,410.003,410.003,410.0011.64K
July 17, 20263,410.003,410.003,410.003,410.003,410.0012.26K
July 17, 20263,415.003,415.003,415.003,415.003,415.0027.76K
July 17, 20263,415.003,415.003,410.003,410.003,410.0016.41K
July 17, 20263,420.003,420.003,420.003,420.003,420.0010.48K
July 17, 20263,420.003,420.003,415.003,415.003,415.0013.51K
July 17, 20263,420.003,430.003,420.003,425.003,425.0011.83K
July 17, 20263,420.003,420.003,420.003,420.003,420.0011.77K
July 17, 20263,420.003,425.003,415.003,415.003,415.0036.40K
July 17, 20263,415.003,415.003,410.003,410.003,410.009.54K
July 17, 20263,410.003,410.003,405.003,410.003,410.0040.80K
July 17, 20263,415.003,415.003,415.003,415.003,415.0016.55K
July 17, 20263,410.003,410.003,410.003,410.003,410.0033.02K
July 17, 20263,415.003,415.003,410.003,410.003,410.0025.97K
July 17, 20263,410.003,410.003,410.003,410.003,410.002.95K
July 17, 20263,400.003,415.003,400.003,415.003,415.0062.18K
July 17, 20263,390.003,395.003,390.003,390.003,390.00160.77K
July 17, 20263,400.003,405.003,400.003,400.003,400.0042.71K
July 17, 20263,400.003,400.003,400.003,400.003,400.0018.37K
July 17, 20263,400.003,405.003,400.003,405.003,405.0052.15K
July 17, 20263,410.003,410.003,405.003,405.003,405.0013.24K
July 17, 20263,410.003,410.003,405.003,405.003,405.0025.89K
July 17, 20263,410.003,410.003,405.003,405.003,405.0066.56K
July 17, 20263,410.003,410.003,405.003,405.003,405.0069.60K
July 17, 20263,420.003,420.003,415.003,415.003,415.0021.14K
July 17, 20263,410.003,420.003,410.003,420.003,420.0071.79K
July 17, 20263,415.003,415.003,415.003,415.003,415.0020.52K
July 17, 20263,425.003,425.003,420.003,420.003,420.0022.23K
July 17, 20263,420.003,420.003,420.003,420.003,420.0032.70K
July 17, 20263,430.003,430.003,425.003,425.003,425.009.30K
July 17, 20263,425.003,425.003,425.003,425.003,425.0030.04K
July 17, 20263,435.003,435.003,430.003,430.003,430.0033.39K
July 17, 20263,435.003,440.003,435.003,440.003,440.0046.87K
July 17, 20263,435.003,435.003,430.003,430.003,430.0030.67K
July 17, 20263,440.003,440.003,440.003,440.003,440.0017.98K
July 17, 20263,450.003,450.003,445.003,445.003,445.005.80K
July 17, 20263,445.003,445.003,445.003,445.003,445.004.56K
July 17, 20263,445.003,450.003,445.003,450.003,450.0023.47K
July 17, 20263,445.003,445.003,440.003,440.003,440.0014.80K
July 17, 20263,440.003,440.003,440.003,440.003,440.006.82K
July 17, 20263,445.003,445.003,445.003,445.003,445.0023.85K
July 17, 20263,445.003,445.003,440.003,440.003,440.008.08K
July 17, 20263,440.003,450.003,440.003,450.003,450.0036.89K
July 17, 20263,455.003,455.003,445.003,445.003,445.0010.26K
July 17, 20263,460.003,460.003,450.003,450.003,450.0043.05K
July 17, 20263,455.003,460.003,455.003,460.003,460.0017.31K
July 17, 20263,460.003,460.003,460.003,460.003,460.005.48K
July 17, 20263,465.003,465.003,455.003,455.003,455.0015.96K
July 17, 20263,465.003,465.003,460.003,460.003,460.0016.24K
July 17, 20263,460.003,460.003,460.003,460.003,460.0013.46K
July 17, 20263,455.003,455.003,455.003,455.003,455.0014.62K
July 17, 20263,460.003,465.003,460.003,460.003,460.008.88K
July 17, 20263,460.003,465.003,460.003,465.003,465.0026.13K
July 17, 20263,455.003,455.003,450.003,455.003,455.0020.80K
July 17, 20263,450.003,450.003,450.003,450.003,450.005.40K
July 17, 20263,455.003,455.003,455.003,455.003,455.0024.92K
July 17, 20263,460.003,460.003,460.003,460.003,460.002.79K
July 17, 20263,465.003,465.003,460.003,465.003,465.0012.61K
July 17, 20263,460.003,460.003,460.003,460.003,460.0016.48K
July 17, 20263,455.003,455.003,455.003,455.003,455.003.24K
July 17, 20263,450.003,450.003,450.003,450.003,450.0012.02K
July 17, 20263,450.003,450.003,445.003,445.003,445.0030.04K
July 17, 20263,455.003,455.003,445.003,445.003,445.0033.19K
July 17, 20263,455.003,460.003,455.003,455.003,455.0011.11K
July 17, 20263,455.003,460.003,455.003,460.003,460.007.66K
July 17, 20263,460.003,465.003,460.003,465.003,465.0022.68K
July 17, 20263,460.003,460.003,455.003,455.003,455.007.76K
July 17, 20263,470.003,470.003,455.003,455.003,455.0040.86K
July 17, 20263,455.003,470.003,455.003,470.003,470.0088.73K
July 17, 20263,450.003,450.003,445.003,450.003,450.0056.99K
July 17, 20263,435.003,440.003,435.003,440.003,440.0050.75K
July 17, 20263,440.003,440.003,435.003,435.003,435.003.27K
July 17, 20263,435.003,440.003,430.003,435.003,435.0029.39K
July 17, 20263,430.003,435.003,430.003,430.003,430.0051.55K
July 17, 20263,420.003,425.003,420.003,425.003,425.0014.06K
July 17, 20263,420.003,425.003,415.003,425.003,425.0016.51K
July 17, 20263,415.003,420.003,415.003,420.003,420.0046.09K
July 17, 20263,415.003,420.003,415.003,420.003,420.0017.75K
July 17, 20263,410.003,420.003,410.003,420.003,420.0040.89K
July 17, 20263,410.003,415.003,410.003,415.003,415.0025.96K
July 17, 20263,420.003,420.003,415.003,415.003,415.0011.46K
July 17, 20263,425.003,425.003,415.003,415.003,415.0032.74K
July 17, 20263,420.003,420.003,415.003,420.003,420.0065.01K
July 17, 20263,425.003,425.003,420.003,420.003,420.0033.00K
July 17, 20263,430.003,430.003,430.003,430.003,430.0012.27K
July 17, 20263,430.003,430.003,425.003,425.003,425.0035.71K
July 17, 20263,435.003,440.003,435.003,440.003,440.0012.60K
July 17, 20263,440.003,440.003,430.003,440.003,440.0043.93K
July 17, 20263,435.003,435.003,430.003,435.003,435.0068.95K
July 17, 20263,430.003,430.003,425.003,425.003,425.0020.92K
July 17, 20263,430.003,430.003,425.003,425.003,425.0033.73K
July 17, 20263,425.003,430.003,425.003,425.003,425.0054.52K
July 17, 20263,450.003,450.003,430.003,430.003,430.0018.23K
July 17, 20263,435.003,450.003,430.003,445.003,445.00117.16K
July 17, 20263,435.003,435.003,430.003,430.003,430.0038.85K
July 17, 20263,435.003,435.003,430.003,430.003,430.0048.06K
July 17, 20263,440.003,440.003,430.003,435.003,435.0085.96K
July 17, 20263,435.003,440.003,435.003,435.003,435.0082.32K
July 17, 20263,440.003,440.003,440.003,440.003,440.0020.54K
July 17, 20263,440.003,445.003,440.003,445.003,445.0025.19K
July 17, 20263,440.003,445.003,440.003,445.003,445.0025.50K
July 17, 20263,450.003,450.003,445.003,445.003,445.006.30K
July 17, 20263,450.003,450.003,445.003,445.003,445.0013.72K
July 17, 20263,440.003,455.003,440.003,455.003,455.0061.78K
July 17, 20263,440.003,445.003,440.003,445.003,445.0038.42K
July 17, 20263,450.003,450.003,445.003,445.003,445.0049.91K
July 17, 20263,455.003,455.003,450.003,455.003,455.0018.73K
July 17, 20263,455.003,465.003,455.003,460.003,460.0040.85K
July 17, 20263,455.003,455.003,450.003,450.003,450.0042.89K
July 17, 20263,450.003,450.003,445.003,450.003,450.0014.70K
July 17, 20263,445.003,445.003,445.003,445.003,445.00154.64K
July 17, 20263,450.003,450.003,450.003,450.003,450.00290.00
July 17, 20263,460.003,460.003,450.003,450.003,450.0040.09K
July 17, 20263,455.003,460.003,455.003,460.003,460.0053.25K
July 17, 20263,460.003,465.003,455.003,455.003,455.00152.26K
July 17, 20263,460.003,465.003,460.003,460.003,460.007.18K
July 17, 20263,470.003,470.003,465.003,465.003,465.00207.91K
July 17, 20263,465.003,470.003,465.003,465.003,465.00117.59K
July 17, 20263,470.003,475.003,470.003,470.003,470.00119.72K
July 17, 20263,475.003,475.003,470.003,475.003,475.0049.73K
July 17, 20263,480.003,480.003,475.003,475.003,475.0099.99K
July 17, 20263,480.003,480.003,475.003,475.003,475.00125.97K
July 17, 20263,485.003,490.003,485.003,485.003,485.0062.37K
July 17, 20263,490.003,495.003,490.003,490.003,490.0010.97K
July 17, 20263,490.003,495.003,490.003,495.003,495.0012.88K
July 17, 20263,490.003,490.003,485.003,485.003,485.0036.00K
July 17, 20263,490.003,490.003,490.003,490.003,490.008.00K
July 17, 20263,490.003,495.003,490.003,490.003,490.0011.71K
July 17, 20263,490.003,495.003,490.003,495.003,495.005.66K
July 17, 20263,495.003,495.003,495.003,495.003,495.002.02K
July 17, 20263,500.003,500.003,495.003,495.003,495.0022.94K
July 17, 20263,495.003,500.003,495.003,500.003,500.0026.99K
July 17, 20263,495.003,500.003,495.003,495.003,495.0021.67K
July 17, 20263,500.003,505.003,495.003,495.003,495.0016.50K
July 17, 20263,500.003,505.003,495.003,505.003,505.0023.21K
July 17, 20263,495.003,500.003,495.003,500.003,500.0014.03K
July 17, 20263,495.003,495.003,490.003,495.003,495.0011.65K
July 17, 20263,495.003,500.003,490.003,490.003,490.0043.15K
July 17, 20263,490.003,495.003,490.003,495.003,495.0019.50K
July 17, 20263,495.003,500.003,495.003,495.003,495.0020.11K
July 17, 20263,495.003,500.003,490.003,495.003,495.0030.79K
July 17, 20263,495.003,495.003,490.003,490.003,490.0024.70K
July 17, 20263,485.003,490.003,480.003,490.003,490.00122.20K
July 17, 20263,495.003,495.003,485.003,485.003,485.0099.87K
July 17, 20263,500.003,500.003,495.003,495.003,495.0018.68K
July 17, 20263,500.003,500.003,495.003,500.003,500.0023.34K
July 17, 20263,500.003,505.003,495.003,500.003,500.0062.09K
July 17, 20263,505.003,505.003,500.003,505.003,505.0013.64K
July 17, 20263,515.003,515.003,510.003,510.003,510.0020.11K
July 17, 20263,500.003,510.003,500.003,510.003,510.0034.09K
July 17, 20263,505.003,510.003,500.003,500.003,500.0017.19K
July 17, 20263,500.003,500.003,495.003,500.003,500.0018.25K
July 17, 20263,510.003,520.003,500.003,500.003,500.0071.80K
July 17, 20263,490.003,510.003,490.003,510.003,510.00127.16K
July 17, 20263,500.003,505.003,490.003,490.003,490.0030.57K
July 17, 20263,505.003,510.003,505.003,505.003,505.0084.92K
July 17, 20263,515.003,515.003,505.003,505.003,505.00104.41K
July 17, 20263,520.003,525.003,515.003,515.003,515.0038.12K
July 17, 20263,525.003,525.003,520.003,525.003,525.0035.56K
July 17, 20263,525.003,530.003,520.003,520.003,520.0025.98K
July 17, 20263,525.003,525.003,525.003,525.003,525.007.25K
July 17, 20263,525.003,530.003,525.003,525.003,525.0047.74K
July 17, 20263,520.003,525.003,520.003,525.003,525.0019.10K
July 17, 20263,520.003,525.003,520.003,520.003,520.0026.80K
July 17, 20263,530.003,530.003,520.003,520.003,520.0011.43K
July 17, 20263,525.003,530.003,525.003,530.003,530.009.67K
July 17, 20263,535.003,535.003,525.003,530.003,530.0025.61K
July 17, 20263,530.003,535.003,530.003,535.003,535.0040.75K
July 17, 20263,535.003,535.003,525.003,525.003,525.0019.25K
July 17, 20263,525.003,540.003,525.003,535.003,535.0039.59K
July 17, 20263,535.003,535.003,525.003,525.003,525.0027.17K
July 17, 20263,535.003,535.003,535.003,535.003,535.0013.72K
July 17, 20263,550.003,550.003,535.003,540.003,540.0054.29K
July 17, 20263,550.003,560.003,545.003,550.003,550.0040.31K
July 17, 20263,555.003,560.003,550.003,550.003,550.0051.19K
July 17, 20263,560.003,565.003,555.003,555.003,555.0035.44K
July 17, 20263,560.003,560.003,550.003,560.003,560.0040.28K
July 17, 20263,535.003,560.003,535.003,560.003,560.0068.20K
July 17, 20263,525.003,540.003,525.003,540.003,540.0053.69K
July 17, 20263,515.003,525.003,500.003,520.003,520.0053.00K
July 17, 20263,515.003,515.003,510.003,515.003,515.0021.00K
July 17, 20263,510.003,520.003,505.003,510.003,510.0082.00K
July 17, 20263,525.003,525.003,505.003,510.003,510.0058.00K
July 17, 20263,525.003,570.003,525.003,525.003,525.00136.00K
July 17, 20263,530.003,545.003,530.003,530.003,530.0060.00K
July 17, 20263,500.003,560.003,500.003,535.003,535.00178.00K
July 17, 20263,470.003,555.003,470.003,500.003,500.00—