Mediera Corporation (TPEX:5398)
Taiwan
· Delayed Price · Currency is TWD 20.70
-0.80 (-3.72%)
Mar 9, 2026, 1:30 PM CST
Mediera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.60 | 21.00 | 20.20 | 20.70 | 20.70 | -3.72% | 129,248 |
| Mar 6, 2026 | 22.00 | 22.15 | 21.50 | 21.50 | 21.50 | -2.27% | 263,842 |
| Mar 5, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.14% | 286,823 |
| Mar 4, 2026 | 23.10 | 23.50 | 22.75 | 22.95 | 22.95 | -2.34% | 321,309 |
| Mar 3, 2026 | 26.00 | 26.15 | 23.50 | 23.50 | 23.50 | -7.11% | 808,408 |
| Mar 2, 2026 | 23.15 | 25.40 | 23.10 | 25.30 | 25.30 | 9.52% | 812,109 |
| Feb 26, 2026 | 23.10 | 24.10 | 22.50 | 23.10 | 23.10 | 0.87% | 498,264 |
| Feb 25, 2026 | 22.45 | 23.00 | 22.25 | 22.90 | 22.90 | 3.39% | 113,702 |
| Feb 24, 2026 | 22.30 | 22.65 | 22.15 | 22.15 | 22.15 | -0.23% | 80,771 |
| Feb 23, 2026 | 22.00 | 23.30 | 21.90 | 22.20 | 22.20 | 2.07% | 267,646 |
| Feb 11, 2026 | 21.50 | 22.30 | 21.50 | 21.75 | 21.75 | 0.23% | 341,933 |
| Feb 10, 2026 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 4.83% | 155,177 |
| Feb 9, 2026 | 20.60 | 20.70 | 20.15 | 20.70 | 20.70 | 1.22% | 271,496 |
| Feb 6, 2026 | 20.80 | 20.80 | 20.00 | 20.45 | 20.45 | -2.15% | 237,229 |
| Feb 5, 2026 | 21.00 | 22.60 | 20.90 | 20.90 | 20.90 | -0.48% | 369,652 |
| Feb 4, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 2.44% | 141,589 |
| Feb 3, 2026 | 20.30 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 73,246 |
| Feb 2, 2026 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | - | 113,496 |
| Jan 30, 2026 | 20.15 | 20.75 | 19.90 | 20.30 | 20.30 | -2.87% | 318,639 |
| Jan 29, 2026 | 21.90 | 21.90 | 20.90 | 20.90 | 20.90 | -5.43% | 142,456 |
| Jan 28, 2026 | 22.40 | 22.90 | 21.40 | 22.10 | 22.10 | -0.45% | 236,899 |
| Jan 27, 2026 | 22.55 | 22.90 | 22.20 | 22.20 | 22.20 | -1.55% | 100,329 |
| Jan 26, 2026 | 22.60 | 22.60 | 22.05 | 22.55 | 22.55 | 0.22% | 87,309 |
| Jan 23, 2026 | 22.45 | 22.60 | 22.00 | 22.50 | 22.50 | 0.45% | 173,324 |
| Jan 22, 2026 | 23.00 | 23.00 | 22.35 | 22.40 | 22.40 | -2.61% | 110,188 |
| Jan 21, 2026 | 23.00 | 23.00 | 22.75 | 23.00 | 23.00 | -0.43% | 74,310 |
| Jan 20, 2026 | 23.00 | 23.70 | 22.70 | 23.10 | 23.10 | -0.43% | 172,395 |
| Jan 19, 2026 | 23.00 | 23.80 | 22.85 | 23.20 | 23.20 | 0.87% | 213,285 |
| Jan 16, 2026 | 22.30 | 23.00 | 22.00 | 23.00 | 23.00 | 3.37% | 155,185 |
| Jan 15, 2026 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | -1.55% | 67,200 |
| Jan 14, 2026 | 22.75 | 23.00 | 22.60 | 22.60 | 22.60 | -1.53% | 216,317 |
| Jan 13, 2026 | 22.90 | 22.95 | 22.00 | 22.95 | 22.95 | -0.43% | 321,927 |
| Jan 12, 2026 | 23.10 | 23.20 | 22.30 | 23.05 | 23.05 | - | 306,300 |
| Jan 9, 2026 | 23.30 | 23.30 | 22.60 | 23.05 | 23.05 | 0.66% | 138,428 |
| Jan 8, 2026 | 23.00 | 23.50 | 22.60 | 22.90 | 22.90 | 0.88% | 245,425 |
| Jan 7, 2026 | 22.30 | 23.20 | 22.30 | 22.70 | 22.70 | 1.79% | 222,376 |
| Jan 6, 2026 | 23.50 | 23.50 | 22.30 | 22.30 | 22.30 | -5.11% | 278,261 |
| Jan 5, 2026 | 24.85 | 24.85 | 23.50 | 23.50 | 23.50 | -5.24% | 214,175 |
| Jan 2, 2026 | 24.65 | 25.20 | 24.50 | 24.80 | 24.80 | -4.62% | 342,911 |
| Dec 31, 2025 | 25.95 | 26.00 | 25.50 | 26.00 | 26.00 | - | 134,067 |
| Dec 30, 2025 | 25.90 | 26.00 | 25.00 | 26.00 | 26.00 | 0.39% | 342,380 |
| Dec 29, 2025 | 27.10 | 27.10 | 25.85 | 25.90 | 25.90 | -4.07% | 612,231 |
| Dec 26, 2025 | 25.90 | 27.20 | 25.90 | 27.00 | 27.00 | 4.65% | 279,304 |
| Dec 24, 2025 | 25.50 | 25.90 | 25.15 | 25.80 | 25.80 | - | 226,282 |
| Dec 23, 2025 | 26.65 | 26.65 | 25.80 | 25.80 | 25.80 | -2.46% | 206,417 |
| Dec 22, 2025 | 27.25 | 27.25 | 26.30 | 26.45 | 26.45 | -2.40% | 193,425 |
| Dec 19, 2025 | 27.20 | 27.30 | 26.55 | 27.10 | 27.10 | -1.09% | 144,292 |
| Dec 18, 2025 | 26.95 | 27.40 | 26.35 | 27.40 | 27.40 | 2.62% | 175,421 |
| Dec 17, 2025 | 28.10 | 28.10 | 26.35 | 26.70 | 26.70 | -6.32% | 551,959 |
| Dec 16, 2025 | 28.25 | 28.70 | 27.60 | 28.50 | 28.50 | 0.88% | 152,478 |
| Dec 15, 2025 | 28.50 | 29.00 | 27.65 | 28.25 | 28.25 | -3.42% | 521,289 |
| Dec 12, 2025 | 28.35 | 29.35 | 27.80 | 29.25 | 29.25 | 2.99% | 1,292,571 |
| Dec 11, 2025 | 30.65 | 30.65 | 28.25 | 28.40 | 28.40 | -7.34% | 1,135,666 |
| Dec 10, 2025 | 30.85 | 30.85 | 30.15 | 30.65 | 30.65 | 1.66% | 512,902 |
| Dec 9, 2025 | 31.00 | 31.00 | 30.15 | 30.15 | 30.15 | - | 794,665 |
| Dec 8, 2025 | 30.40 | 30.70 | 29.80 | 30.15 | 30.15 | 0.50% | 679,975 |
| Dec 5, 2025 | 29.70 | 30.70 | 29.40 | 30.00 | 30.00 | 1.01% | 1,805,236 |
| Dec 4, 2025 | 28.20 | 30.00 | 28.20 | 29.70 | 29.70 | 5.51% | 1,595,767 |
| Dec 3, 2025 | 26.25 | 28.35 | 26.25 | 28.15 | 28.15 | 7.65% | 994,299 |
| Dec 2, 2025 | 26.60 | 26.65 | 25.85 | 26.15 | 26.15 | 0.19% | 254,893 |
| Dec 1, 2025 | 26.00 | 26.60 | 25.15 | 26.10 | 26.10 | 0.38% | 674,051 |
| Nov 28, 2025 | 26.25 | 26.40 | 25.50 | 26.00 | 26.00 | - | 687,928 |
| Nov 27, 2025 | 24.60 | 26.00 | 24.35 | 26.00 | 26.00 | 6.34% | 1,258,550 |
| Nov 26, 2025 | 24.55 | 24.55 | 23.80 | 24.45 | 24.45 | -0.20% | 195,499 |
| Nov 25, 2025 | 24.60 | 24.60 | 23.90 | 24.50 | 24.50 | - | 396,800 |
| Nov 24, 2025 | 24.10 | 24.65 | 24.05 | 24.50 | 24.50 | 1.66% | 772,855 |
| Nov 21, 2025 | 24.30 | 24.40 | 23.40 | 24.10 | 24.10 | 0.21% | 391,076 |
| Nov 20, 2025 | 23.95 | 24.10 | 23.15 | 24.05 | 24.05 | 0.84% | 595,266 |
| Nov 19, 2025 | 23.25 | 23.85 | 22.80 | 23.85 | 23.85 | 2.58% | 439,128 |
| Nov 18, 2025 | 23.20 | 24.00 | 22.95 | 23.25 | 23.25 | -0.21% | 353,186 |
| Nov 17, 2025 | 24.00 | 24.00 | 22.90 | 23.30 | 23.30 | -0.21% | 262,363 |
| Nov 14, 2025 | 23.40 | 23.40 | 22.65 | 23.35 | 23.35 | 0.21% | 362,420 |
| Nov 13, 2025 | 23.90 | 23.90 | 22.75 | 23.30 | 23.30 | 0.22% | 407,506 |
| Nov 12, 2025 | 22.15 | 23.60 | 22.15 | 23.25 | 23.25 | 5.92% | 554,910 |
| Nov 11, 2025 | 22.20 | 22.40 | 21.70 | 21.95 | 21.95 | -0.45% | 720,253 |
| Nov 10, 2025 | 21.65 | 22.65 | 21.30 | 22.05 | 22.05 | 7.04% | 1,190,407 |
| Nov 7, 2025 | 18.85 | 20.60 | 18.60 | 20.60 | 20.60 | 9.87% | 569,099 |
| Nov 6, 2025 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | -0.27% | 46,124 |
| Nov 5, 2025 | 18.85 | 18.90 | 18.50 | 18.80 | 18.80 | -0.27% | 25,014 |
| Nov 4, 2025 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | -0.79% | 11,017 |
| Nov 3, 2025 | 19.00 | 19.00 | 18.95 | 19.00 | 19.00 | -0.52% | 20,020 |
| Oct 31, 2025 | 18.95 | 19.10 | 18.90 | 19.10 | 19.10 | 2.14% | 31,688 |
| Oct 30, 2025 | 19.20 | 19.20 | 18.45 | 18.70 | 18.70 | -2.35% | 24,223 |
| Oct 29, 2025 | 20.10 | 20.10 | 19.15 | 19.15 | 19.15 | 0.52% | 72,251 |
| Oct 28, 2025 | 19.30 | 19.30 | 19.05 | 19.05 | 19.05 | -1.30% | 20,016 |
| Oct 27, 2025 | 19.55 | 19.55 | 19.25 | 19.30 | 19.30 | -1.28% | 32,032 |
| Oct 23, 2025 | 19.60 | 19.70 | 19.50 | 19.55 | 19.55 | -0.76% | 26,092 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.55 | 19.70 | 19.70 | -0.25% | 41,016 |
| Oct 21, 2025 | 19.90 | 20.00 | 19.65 | 19.75 | 19.75 | -0.75% | 112,162 |
| Oct 20, 2025 | 20.00 | 20.20 | 19.75 | 19.90 | 19.90 | 0.51% | 93,011 |
| Oct 17, 2025 | 19.95 | 20.00 | 19.50 | 19.80 | 19.80 | -1.00% | 111,423 |
| Oct 16, 2025 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | 0.50% | 129,728 |
| Oct 15, 2025 | 19.95 | 20.15 | 19.75 | 19.90 | 19.90 | 1.27% | 157,096 |
| Oct 14, 2025 | 19.45 | 19.85 | 19.45 | 19.65 | 19.65 | 0.26% | 89,158 |
| Oct 13, 2025 | 19.05 | 19.60 | 18.90 | 19.60 | 19.60 | 2.89% | 226,099 |
| Oct 9, 2025 | 19.20 | 20.15 | 18.90 | 19.05 | 19.05 | 1.06% | 583,586 |
| Oct 8, 2025 | 19.00 | 19.80 | 18.50 | 18.85 | 18.85 | -0.26% | 481,473 |
| Oct 7, 2025 | 20.95 | 20.95 | 18.90 | 18.90 | 18.90 | -9.79% | 1,294,598 |
| Oct 3, 2025 | 21.15 | 21.70 | 20.50 | 20.95 | 20.95 | 1.45% | 205,883 |
| Oct 2, 2025 | 20.95 | 20.95 | 20.40 | 20.65 | 20.65 | 1.72% | 80,397 |