Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,156.05 -547.76 (-0.82%) CMC Crypto 200
1,405.54 -12.34 (-0.87%)
MediaTek Inc. (2454.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,395.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,395.00 | 5,947,681 |
| 13 Jun 2024 | 1,340.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,385.00 | 13,075,007 |
| 12 Jun 2024 | 1,270.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,300.00 | 7,741,796 |
| 11 Jun 2024 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 5,557,895 |
| 07 Jun 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,275.00 | 4,931,241 |
| 06 Jun 2024 | 1,255.00 | 1,300.00 | 1,235.00 | 1,290.00 | 1,290.00 | 9,895,619 |
| 05 Jun 2024 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 5,828,522 |
| 04 Jun 2024 | 1,260.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 6,985,162 |
| 03 Jun 2024 | 1,265.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 6,293,578 |
| 31 May 2024 | 1,315.00 | 1,315.00 | 1,225.00 | 1,235.00 | 1,235.00 | 14,212,589 |
| 30 May 2024 | 1,255.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 8,407,440 |
| 29 May 2024 | 1,310.00 | 1,315.00 | 1,275.00 | 1,290.00 | 1,290.00 | 7,857,214 |
| 28 May 2024 | 1,300.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 10,026,387 |
| 27 May 2024 | 1,250.00 | 1,310.00 | 1,235.00 | 1,285.00 | 1,285.00 | 14,370,057 |
| 24 May 2024 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 3,253,977 |
| 23 May 2024 | 1,195.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 6,200,782 |
| 22 May 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,185.00 | 4,429,872 |
| 21 May 2024 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 3,369,008 |
| 20 May 2024 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 6,031,212 |
| 17 May 2024 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | 6,360,397 |
| 16 May 2024 | 1,180.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | 10,020,318 |
| 15 May 2024 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | 5,522,444 |
| 14 May 2024 | 1,115.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,155.00 | 7,534,580 |
| 13 May 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4,025,166 |
| 10 May 2024 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 4,456,276 |
| 09 May 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 7,792,270 |
| 08 May 2024 | 1,080.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 9,985,063 |
| 07 May 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 3,178,782 |
| 06 May 2024 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 4,516,638 |
| 03 May 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 6,598,170 |
| 02 May 2024 | 990.00 | 1,020.00 | 982.00 | 1,000.00 | 1,000.00 | 5,401,225 |
| 30 Apr 2024 | 1,015.00 | 1,030.00 | 992.00 | 992.00 | 992.00 | 5,868,406 |
| 29 Apr 2024 | 1,055.00 | 1,055.00 | 1,005.00 | 1,015.00 | 1,015.00 | 7,963,720 |
| 26 Apr 2024 | 991.00 | 1,005.00 | 987.00 | 1,005.00 | 1,005.00 | 5,747,819 |
| 25 Apr 2024 | 996.00 | 1,005.00 | 976.00 | 981.00 | 981.00 | 6,053,259 |
| 24 Apr 2024 | 995.00 | 1,020.00 | 994.00 | 1,010.00 | 1,010.00 | 6,229,216 |
| 23 Apr 2024 | 989.00 | 989.00 | 970.00 | 972.00 | 972.00 | 5,846,136 |
| 22 Apr 2024 | 984.00 | 989.00 | 966.00 | 966.00 | 966.00 | 9,091,869 |
| 19 Apr 2024 | 1,020.00 | 1,030.00 | 970.00 | 993.00 | 993.00 | 15,661,098 |
| 18 Apr 2024 | 1,045.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,050.00 | 7,168,984 |
| 17 Apr 2024 | 1,065.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 7,727,084 |
| 16 Apr 2024 | 1,065.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | 12,016,661 |
| 15 Apr 2024 | 1,160.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9,187,015 |
| 12 Apr 2024 | 1,190.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | 5,214,036 |
| 11 Apr 2024 | 1,205.00 | 1,230.00 | 1,185.00 | 1,200.00 | 1,200.00 | 6,271,331 |
| 10 Apr 2024 | 1,170.00 | 1,215.00 | 1,165.00 | 1,195.00 | 1,195.00 | 6,393,274 |
| 09 Apr 2024 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 3,322,521 |
| 08 Apr 2024 | 1,175.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,150.00 | 4,066,781 |
| 03 Apr 2024 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 4,100,953 |
| 02 Apr 2024 | 1,170.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 4,164,058 |
| 01 Apr 2024 | 1,190.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,160.00 | 5,359,025 |
| 29 Mar 2024 | 1,160.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,185.00 | 4,051,000 |
| 28 Mar 2024 | 1,160.00 | 1,180.00 | 1,135.00 | 1,160.00 | 1,160.00 | 6,926,740 |
| 27 Mar 2024 | 1,135.00 | 1,175.00 | 1,125.00 | 1,165.00 | 1,165.00 | 5,980,133 |
| 26 Mar 2024 | 1,140.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,130.00 | 6,534,083 |
| 25 Mar 2024 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 3,241,531 |
| 22 Mar 2024 | 1,140.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 5,827,756 |
| 21 Mar 2024 | 1,160.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,140.00 | 6,391,070 |
| 20 Mar 2024 | 1,145.00 | 1,175.00 | 1,120.00 | 1,130.00 | 1,130.00 | 6,032,629 |
| 19 Mar 2024 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 8,740,357 |
| 18 Mar 2024 | 1,135.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,170.00 | 5,901,035 |
| 15 Mar 2024 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | 8,516,381 |
| 14 Mar 2024 | 1,220.00 | 1,230.00 | 1,140.00 | 1,150.00 | 1,150.00 | 12,529,434 |
| 13 Mar 2024 | 1,245.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | 6,917,876 |
| 12 Mar 2024 | 1,200.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | 5,088,394 |
| 11 Mar 2024 | 1,235.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,225.00 | 5,703,039 |
| 08 Mar 2024 | 1,260.00 | 1,275.00 | 1,195.00 | 1,230.00 | 1,230.00 | 16,121,484 |
| 07 Mar 2024 | 1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,230.00 | 15,008,514 |
| 06 Mar 2024 | 1,145.00 | 1,200.00 | 1,140.00 | 1,190.00 | 1,190.00 | 9,634,661 |
| 05 Mar 2024 | 1,150.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 8,416,339 |
| 04 Mar 2024 | 1,115.00 | 1,155.00 | 1,105.00 | 1,150.00 | 1,150.00 | 12,304,302 |
| 01 Mar 2024 | 1,165.00 | 1,165.00 | 1,095.00 | 1,105.00 | 1,105.00 | 12,066,326 |
| 29 Feb 2024 | 1,115.00 | 1,145.00 | 1,110.00 | 1,140.00 | 1,140.00 | 9,126,357 |
| 27 Feb 2024 | 1,125.00 | 1,160.00 | 1,105.00 | 1,115.00 | 1,115.00 | 17,137,848 |
| 26 Feb 2024 | 1,090.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | 12,036,894 |
| 23 Feb 2024 | 1,035.00 | 1,100.00 | 1,010.00 | 1,100.00 | 1,100.00 | 23,431,414 |
| 22 Feb 2024 | 988.00 | 1,020.00 | 988.00 | 1,015.00 | 1,015.00 | 10,182,733 |
| 21 Feb 2024 | 972.00 | 986.00 | 972.00 | 981.00 | 981.00 | 5,334,177 |
| 20 Feb 2024 | 960.00 | 985.00 | 960.00 | 982.00 | 982.00 | 7,570,527 |
| 19 Feb 2024 | 973.00 | 973.00 | 951.00 | 963.00 | 963.00 | 4,193,442 |
| 16 Feb 2024 | 976.00 | 977.00 | 963.00 | 970.00 | 970.00 | 4,417,821 |
| 15 Feb 2024 | 983.00 | 983.00 | 951.00 | 972.00 | 972.00 | 11,678,406 |
| 05 Feb 2024 | 929.00 | 940.00 | 928.00 | 937.00 | 937.00 | 5,742,677 |
| 02 Feb 2024 | 931.00 | 936.00 | 926.00 | 936.00 | 936.00 | 7,360,212 |
| 01 Feb 2024 | 951.00 | 951.00 | 922.00 | 930.00 | 930.00 | 16,712,977 |
| 31 Jan 2024 | 976.00 | 977.00 | 958.00 | 966.00 | 966.00 | 9,080,284 |
| 30 Jan 2024 | 938.00 | 973.00 | 938.00 | 963.00 | 963.00 | 9,478,077 |
| 29 Jan 2024 | 945.00 | 945.00 | 926.00 | 938.00 | 938.00 | 7,026,602 |
| 26 Jan 2024 | 936.00 | 939.00 | 928.00 | 936.00 | 936.00 | 5,273,128 |
| 25 Jan 2024 | 939.00 | 950.00 | 933.00 | 943.00 | 943.00 | 8,962,616 |
| 24 Jan 2024 | 916.00 | 936.00 | 915.00 | 936.00 | 936.00 | 7,798,880 |
| 23 Jan 2024 | 918.00 | 922.00 | 909.00 | 911.00 | 911.00 | 6,015,511 |
| 22 Jan 2024 | 928.00 | 943.00 | 920.00 | 922.00 | 922.00 | 9,381,596 |
| 19 Jan 2024 | 920.00 | 920.00 | 907.00 | 920.00 | 920.00 | 9,037,844 |
| 18 Jan 2024 | 884.00 | 897.00 | 884.00 | 897.00 | 897.00 | 6,754,372 |
| 17 Jan 2024 | 890.00 | 903.00 | 879.00 | 879.00 | 879.00 | 11,463,245 |
| 16 Jan 2024 | 915.00 | 917.00 | 895.00 | 895.00 | 895.00 | 10,182,511 |
| 15 Jan 2024 | 935.00 | 935.00 | 919.00 | 922.00 | 922.00 | 4,242,507 |
| 12 Jan 2024 | 920.00 | 929.00 | 916.00 | 926.00 | 926.00 | 4,733,940 |
| 11 Jan 2024 | 932.00 | 937.00 | 920.00 | 920.00 | 920.00 | 6,787,619 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.