MediaTek Inc. (TPE:2454)
Taiwan
· Delayed Price · Currency is TWD 1,665.00
-100.00 (-5.67%)
At close: Mar 9, 2026
MediaTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,620.00 | 1,665.00 | 1,610.00 | 1,665.00 | 1,665.00 | -5.67% | 12,437,960 |
| Mar 6, 2026 | 1,745.00 | 1,790.00 | 1,735.00 | 1,765.00 | 1,765.00 | -0.56% | 4,662,023 |
| Mar 5, 2026 | 1,760.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,775.00 | 3.20% | 8,269,352 |
| Mar 4, 2026 | 1,760.00 | 1,780.00 | 1,715.00 | 1,720.00 | 1,720.00 | -5.23% | 12,291,560 |
| Mar 3, 2026 | 1,900.00 | 1,910.00 | 1,815.00 | 1,815.00 | 1,815.00 | -4.47% | 10,958,670 |
| Mar 2, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,900.00 | 1,900.00 | -2.31% | 9,405,365 |
| Feb 26, 2026 | 1,895.00 | 1,975.00 | 1,850.00 | 1,945.00 | 1,945.00 | 4.01% | 14,443,990 |
| Feb 25, 2026 | 1,840.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 2.47% | 8,278,359 |
| Feb 24, 2026 | 1,810.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,825.00 | 1.67% | 7,041,635 |
| Feb 23, 2026 | 1,880.00 | 1,880.00 | 1,790.00 | 1,795.00 | 1,795.00 | -3.23% | 17,077,370 |
| Feb 11, 2026 | 1,795.00 | 1,865.00 | 1,795.00 | 1,855.00 | 1,855.00 | 0.54% | 8,730,306 |
| Feb 10, 2026 | 1,860.00 | 1,865.00 | 1,820.00 | 1,845.00 | 1,845.00 | 0.82% | 11,177,640 |
| Feb 9, 2026 | 1,760.00 | 1,870.00 | 1,760.00 | 1,830.00 | 1,830.00 | 7.02% | 12,770,200 |
| Feb 6, 2026 | 1,745.00 | 1,755.00 | 1,690.00 | 1,710.00 | 1,710.00 | -3.39% | 11,813,720 |
| Feb 5, 2026 | 1,750.00 | 1,800.00 | 1,740.00 | 1,770.00 | 1,770.00 | -1.67% | 16,223,260 |
| Feb 4, 2026 | 1,760.00 | 1,810.00 | 1,740.00 | 1,800.00 | 1,800.00 | 0.28% | 11,754,560 |
| Feb 3, 2026 | 1,740.00 | 1,805.00 | 1,720.00 | 1,795.00 | 1,795.00 | 5.28% | 11,607,910 |
| Feb 2, 2026 | 1,715.00 | 1,740.00 | 1,685.00 | 1,705.00 | 1,705.00 | -3.13% | 9,755,433 |
| Jan 30, 2026 | 1,770.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,760.00 | -1.12% | 11,216,140 |
| Jan 29, 2026 | 1,780.00 | 1,815.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 10,182,950 |
| Jan 28, 2026 | 1,755.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,780.00 | 0.28% | 10,169,360 |
| Jan 27, 2026 | 1,755.00 | 1,820.00 | 1,750.00 | 1,775.00 | 1,775.00 | 0.28% | 12,356,830 |
| Jan 26, 2026 | 1,740.00 | 1,790.00 | 1,720.00 | 1,770.00 | 1,770.00 | 8.59% | 24,686,520 |
| Jan 23, 2026 | 1,525.00 | 1,630.00 | 1,525.00 | 1,630.00 | 1,630.00 | 9.76% | 24,125,750 |
| Jan 22, 2026 | 1,495.00 | 1,525.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.37% | 7,942,151 |
| Jan 21, 2026 | 1,470.00 | 1,495.00 | 1,450.00 | 1,465.00 | 1,465.00 | -1.35% | 8,804,703 |
| Jan 20, 2026 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | - | 5,865,709 |
| Jan 19, 2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,485.00 | 1,485.00 | -1.33% | 5,920,945 |
| Jan 16, 2026 | 1,500.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1.01% | 10,763,610 |
| Jan 15, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,490.00 | -0.67% | 8,037,691 |
| Jan 14, 2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.01% | 6,371,342 |
| Jan 13, 2026 | 1,455.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,485.00 | 2.77% | 10,647,390 |
| Jan 12, 2026 | 1,445.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,445.00 | 1.76% | 4,275,882 |
| Jan 9, 2026 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.73% | 8,579,613 |
| Jan 8, 2026 | 1,495.00 | 1,500.00 | 1,435.00 | 1,445.00 | 1,445.00 | -3.02% | 9,033,471 |
| Jan 7, 2026 | 1,490.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.34% | 7,494,525 |
| Jan 6, 2026 | 1,505.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.62% | 8,438,936 |
| Jan 5, 2026 | 1,510.00 | 1,530.00 | 1,495.00 | 1,525.00 | 1,496.09 | 3.74% | 14,391,630 |
| Jan 2, 2026 | 1,450.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,442.14 | 2.80% | 12,217,800 |
| Dec 31, 2025 | 1,420.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,402.90 | 0.70% | 6,748,078 |
| Dec 30, 2025 | 1,405.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,393.08 | - | 4,488,911 |
| Dec 29, 2025 | 1,390.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,393.08 | 2.53% | 6,672,115 |
| Dec 26, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,358.75 | 0.36% | 3,219,060 |
| Dec 24, 2025 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,353.84 | -0.72% | 3,331,989 |
| Dec 23, 2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 1,363.65 | -0.71% | 5,671,118 |
| Dec 22, 2025 | 1,430.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,373.46 | -0.71% | 6,056,797 |
| Dec 19, 2025 | 1,440.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,383.27 | -0.70% | 8,268,030 |
| Dec 18, 2025 | 1,425.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,393.08 | -0.35% | 5,446,522 |
| Dec 17, 2025 | 1,435.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,397.99 | 0.35% | 9,049,276 |
| Dec 16, 2025 | 1,420.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,393.08 | - | 9,341,946 |
| Dec 15, 2025 | 1,385.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,393.08 | 1.07% | 9,952,197 |
| Dec 12, 2025 | 1,390.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,378.37 | 0.72% | 5,403,610 |
| Dec 11, 2025 | 1,445.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,368.56 | -4.45% | 9,781,124 |
| Dec 10, 2025 | 1,435.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,432.33 | 2.82% | 9,199,887 |
| Dec 9, 2025 | 1,435.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,393.08 | -1.39% | 5,259,190 |
| Dec 8, 2025 | 1,430.00 | 1,440.00 | 1,405.00 | 1,440.00 | 1,412.71 | 1.05% | 6,106,763 |
| Dec 5, 2025 | 1,420.00 | 1,445.00 | 1,405.00 | 1,425.00 | 1,397.99 | 1.42% | 7,989,290 |
| Dec 4, 2025 | 1,405.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,378.37 | 0.36% | 6,588,595 |
| Dec 3, 2025 | 1,405.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,373.46 | -1.06% | 10,101,740 |
| Dec 2, 2025 | 1,445.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,388.18 | -2.08% | 11,909,880 |
| Dec 1, 2025 | 1,420.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,417.61 | 3.58% | 20,688,340 |
| Nov 28, 2025 | 1,375.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,368.56 | 4.10% | 19,224,610 |
| Nov 27, 2025 | 1,360.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,314.60 | 3.08% | 19,955,530 |
| Nov 26, 2025 | 1,220.00 | 1,300.00 | 1,215.00 | 1,300.00 | 1,275.36 | 9.70% | 12,482,920 |
| Nov 25, 2025 | 1,175.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,162.54 | 3.04% | 7,095,993 |
| Nov 24, 2025 | 1,155.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,128.20 | 0.44% | 9,639,910 |
| Nov 21, 2025 | 1,130.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,123.30 | -3.38% | 7,830,862 |
| Nov 20, 2025 | 1,180.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,162.54 | 2.16% | 7,450,777 |
| Nov 19, 2025 | 1,150.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,138.01 | -0.85% | 6,794,197 |
| Nov 18, 2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,147.82 | -4.88% | 10,167,030 |
| Nov 17, 2025 | 1,230.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,206.69 | - | 4,963,056 |
| Nov 14, 2025 | 1,230.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,206.69 | -1.20% | 4,560,804 |
| Nov 13, 2025 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,221.40 | - | 3,040,429 |
| Nov 12, 2025 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,221.40 | 0.40% | 4,405,578 |
| Nov 11, 2025 | 1,250.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,216.50 | -0.80% | 6,082,008 |
| Nov 10, 2025 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,226.31 | -0.79% | 5,623,223 |
| Nov 7, 2025 | 1,285.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,236.12 | -2.33% | 8,560,403 |
| Nov 6, 2025 | 1,320.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,265.55 | -3.01% | 7,860,111 |
| Nov 5, 2025 | 1,295.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,304.79 | 1.14% | 7,035,306 |
| Nov 4, 2025 | 1,290.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,290.08 | 1.15% | 6,525,186 |
| Nov 3, 2025 | 1,310.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,275.36 | -0.76% | 11,330,210 |
| Oct 31, 2025 | 1,300.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,285.17 | - | 7,484,098 |
| Oct 30, 2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,285.17 | 0.77% | 5,421,287 |
| Oct 29, 2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,275.36 | -1.14% | 8,508,525 |
| Oct 28, 2025 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,290.08 | -1.50% | 5,111,231 |
| Oct 27, 2025 | 1,320.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,309.70 | 3.09% | 5,937,221 |
| Oct 23, 2025 | 1,325.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,270.45 | -2.63% | 8,788,088 |
| Oct 22, 2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,304.79 | -0.75% | 3,840,924 |
| Oct 21, 2025 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,314.60 | - | 4,208,554 |
| Oct 20, 2025 | 1,335.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,314.60 | 0.75% | 3,588,225 |
| Oct 17, 2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,304.79 | - | 7,194,045 |
| Oct 16, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,304.79 | 1.14% | 3,965,576 |
| Oct 15, 2025 | 1,325.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,290.08 | 0.77% | 4,370,857 |
| Oct 14, 2025 | 1,330.00 | 1,340.00 | 1,300.00 | 1,305.00 | 1,280.26 | -0.76% | 5,948,388 |
| Oct 13, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,290.08 | -2.23% | 7,996,847 |
| Oct 9, 2025 | 1,350.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,319.51 | 0.75% | 5,013,459 |
| Oct 8, 2025 | 1,330.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,309.70 | 0.75% | 5,287,148 |
| Oct 7, 2025 | 1,325.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,299.89 | 0.38% | 7,445,053 |
| Oct 3, 2025 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,294.98 | 3.13% | 6,932,351 |
| Oct 2, 2025 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,255.74 | -0.39% | 8,922,897 |