MediaTek Inc. (TPE:2454)
Taiwan
· Delayed Price · Currency is TWD 1,425.00
+20.00 (1.42%)
At close: Dec 5, 2025
MediaTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,420.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,425.00 | 1.42% | 7,969,753 |
| Dec 4, 2025 | 1,405.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 6,588,595 |
| Dec 3, 2025 | 1,405.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 10,064,700 |
| Dec 2, 2025 | 1,445.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,415.00 | -2.08% | 11,862,400 |
| Dec 1, 2025 | 1,420.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,445.00 | 3.58% | 20,660,920 |
| Nov 28, 2025 | 1,375.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 4.10% | 19,178,140 |
| Nov 27, 2025 | 1,360.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,340.00 | 3.08% | 19,955,530 |
| Nov 26, 2025 | 1,220.00 | 1,300.00 | 1,215.00 | 1,300.00 | 1,300.00 | 9.70% | 12,471,430 |
| Nov 25, 2025 | 1,175.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 3.04% | 7,095,993 |
| Nov 24, 2025 | 1,155.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.44% | 9,639,910 |
| Nov 21, 2025 | 1,130.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | -3.38% | 7,830,862 |
| Nov 20, 2025 | 1,180.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2.16% | 7,450,777 |
| Nov 19, 2025 | 1,150.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.85% | 6,794,197 |
| Nov 18, 2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.88% | 10,167,030 |
| Nov 17, 2025 | 1,230.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 4,963,056 |
| Nov 14, 2025 | 1,230.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.20% | 4,560,804 |
| Nov 13, 2025 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | - | 3,040,429 |
| Nov 12, 2025 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.40% | 4,405,578 |
| Nov 11, 2025 | 1,250.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | 6,082,008 |
| Nov 10, 2025 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 5,623,223 |
| Nov 7, 2025 | 1,285.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 8,560,403 |
| Nov 6, 2025 | 1,320.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 7,860,111 |
| Nov 5, 2025 | 1,295.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,330.00 | 1.14% | 7,035,306 |
| Nov 4, 2025 | 1,290.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 1.15% | 6,525,186 |
| Nov 3, 2025 | 1,310.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.76% | 11,330,210 |
| Oct 31, 2025 | 1,300.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 7,484,098 |
| Oct 30, 2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 5,421,287 |
| Oct 29, 2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 8,508,525 |
| Oct 28, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.50% | 5,111,231 |
| Oct 27, 2025 | 1,320.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,335.00 | 3.09% | 5,937,221 |
| Oct 23, 2025 | 1,325.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,295.00 | -2.63% | 8,788,088 |
| Oct 22, 2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 3,840,924 |
| Oct 21, 2025 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,340.00 | - | 4,208,554 |
| Oct 20, 2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.75% | 3,588,225 |
| Oct 17, 2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | - | 7,194,045 |
| Oct 16, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1.14% | 3,965,576 |
| Oct 15, 2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.77% | 4,370,857 |
| Oct 14, 2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.76% | 5,948,388 |
| Oct 13, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | -2.23% | 7,996,847 |
| Oct 9, 2025 | 1,350.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.75% | 5,013,459 |
| Oct 8, 2025 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.75% | 5,287,148 |
| Oct 7, 2025 | 1,325.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.38% | 7,445,053 |
| Oct 3, 2025 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 3.13% | 6,932,351 |
| Oct 2, 2025 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.39% | 8,922,897 |
| Oct 1, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 7,669,607 |
| Sep 30, 2025 | 1,310.00 | 1,325.00 | 1,290.00 | 1,315.00 | 1,315.00 | 0.38% | 7,688,998 |
| Sep 26, 2025 | 1,345.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.60% | 7,487,128 |
| Sep 25, 2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.13% | 8,227,782 |
| Sep 24, 2025 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.27% | 12,688,230 |
| Sep 23, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.14% | 12,454,020 |
| Sep 22, 2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 9,485,784 |
| Sep 19, 2025 | 1,500.00 | 1,505.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.64% | 14,445,720 |
| Sep 18, 2025 | 1,525.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,510.00 | - | 3,719,960 |
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.63% | 4,850,205 |
| Sep 16, 2025 | 1,500.00 | 1,545.00 | 1,495.00 | 1,535.00 | 1,535.00 | 3.37% | 8,742,496 |
| Sep 15, 2025 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,485.00 | - | 2,858,166 |
| Sep 12, 2025 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 4,342,355 |
| Sep 11, 2025 | 1,505.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 4,767,141 |
| Sep 10, 2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.32% | 6,848,070 |
| Sep 9, 2025 | 1,445.00 | 1,515.00 | 1,435.00 | 1,510.00 | 1,510.00 | 5.59% | 11,880,440 |
| Sep 8, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 6,680,707 |
| Sep 5, 2025 | 1,400.00 | 1,435.00 | 1,395.00 | 1,435.00 | 1,435.00 | 3.61% | 9,328,638 |
| Sep 4, 2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.72% | 3,501,155 |
| Sep 3, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 2.57% | 4,766,588 |
| Sep 2, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 3,365,146 |
| Sep 1, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 3,903,354 |
| Aug 29, 2025 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.08% | 3,909,886 |
| Aug 28, 2025 | 1,395.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 3,889,428 |
| Aug 27, 2025 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 3,506,996 |
| Aug 26, 2025 | 1,405.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.71% | 5,198,231 |
| Aug 25, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 3.30% | 5,176,140 |
| Aug 22, 2025 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 2,775,266 |
| Aug 21, 2025 | 1,350.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,365.00 | 0.74% | 4,366,398 |
| Aug 20, 2025 | 1,380.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.52% | 6,876,575 |
| Aug 19, 2025 | 1,415.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 6,392,846 |
| Aug 18, 2025 | 1,375.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 2.92% | 6,188,014 |
| Aug 15, 2025 | 1,395.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.44% | 4,248,553 |
| Aug 14, 2025 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.46% | 4,562,498 |
| Aug 13, 2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 7,911,913 |
| Aug 12, 2025 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.37% | 3,349,091 |
| Aug 11, 2025 | 1,350.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 3,643,509 |
| Aug 8, 2025 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.37% | 5,174,744 |
| Aug 7, 2025 | 1,345.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 2.65% | 5,200,384 |
| Aug 6, 2025 | 1,340.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 5,805,701 |
| Aug 5, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.75% | 3,858,955 |
| Aug 4, 2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 5,122,085 |
| Aug 1, 2025 | 1,350.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 6,410,615 |
| Jul 31, 2025 | 1,360.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,370.00 | -0.72% | 9,279,286 |
| Jul 30, 2025 | 1,365.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 5,733,600 |
| Jul 29, 2025 | 1,390.00 | 1,395.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.86% | 10,316,680 |
| Jul 28, 2025 | 1,435.00 | 1,440.00 | 1,385.00 | 1,400.00 | 1,400.00 | -2.10% | 7,334,211 |
| Jul 25, 2025 | 1,430.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,430.00 | - | 5,868,860 |
| Jul 24, 2025 | 1,445.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 5,056,916 |
| Jul 23, 2025 | 1,455.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 4,975,381 |
| Jul 22, 2025 | 1,440.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 8,152,534 |
| Jul 21, 2025 | 1,415.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.06% | 6,030,920 |
| Jul 18, 2025 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1.44% | 5,029,123 |
| Jul 17, 2025 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.42% | 5,386,070 |
| Jul 16, 2025 | 1,395.00 | 1,415.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1.08% | 6,099,561 |
| Jul 15, 2025 | 1,385.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 0.72% | 4,494,162 |