Mutual-Tek Industries Co., Ltd. (6407.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:49PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 19.00 | 19.15 | 18.60 | 19.10 | 19.10 | 186,390 |
| 03 May 2024 | 18.95 | 18.95 | 18.30 | 18.70 | 18.70 | 119,352 |
| 02 May 2024 | 19.00 | 19.10 | 18.40 | 18.45 | 18.45 | 198,561 |
| 30 Apr 2024 | 19.60 | 19.85 | 18.80 | 19.20 | 19.20 | 199,673 |
| 29 Apr 2024 | 19.10 | 19.65 | 19.00 | 19.50 | 19.50 | 241,768 |
| 26 Apr 2024 | 18.40 | 19.35 | 18.40 | 18.90 | 18.90 | 330,070 |
| 25 Apr 2024 | 18.40 | 18.45 | 18.00 | 18.45 | 18.45 | 93,731 |
| 24 Apr 2024 | 18.10 | 18.35 | 18.00 | 18.30 | 18.30 | 120,077 |
| 23 Apr 2024 | 17.70 | 18.00 | 17.70 | 17.80 | 17.80 | 199,816 |
| 22 Apr 2024 | 17.90 | 17.90 | 17.25 | 17.55 | 17.55 | 251,259 |
| 19 Apr 2024 | 18.30 | 18.30 | 17.50 | 17.75 | 17.75 | 169,313 |
| 18 Apr 2024 | 18.15 | 18.30 | 17.70 | 17.90 | 17.90 | 133,071 |
| 17 Apr 2024 | 17.90 | 18.30 | 17.60 | 18.15 | 18.15 | 221,687 |
| 16 Apr 2024 | 18.00 | 18.00 | 17.25 | 17.50 | 17.50 | 128,579 |
| 15 Apr 2024 | 18.60 | 18.60 | 17.30 | 17.75 | 17.75 | 799,465 |
| 12 Apr 2024 | 18.80 | 18.80 | 18.30 | 18.35 | 18.35 | 329,749 |
| 11 Apr 2024 | 18.90 | 18.90 | 18.50 | 18.80 | 18.80 | 175,434 |
| 10 Apr 2024 | 19.05 | 19.10 | 18.50 | 18.65 | 18.65 | 246,611 |
| 09 Apr 2024 | 19.90 | 19.90 | 18.40 | 19.00 | 19.00 | 628,417 |
| 08 Apr 2024 | 20.00 | 20.05 | 19.60 | 19.90 | 19.90 | 92,475 |
| 03 Apr 2024 | 19.90 | 20.10 | 19.65 | 19.90 | 19.90 | 102,204 |
| 02 Apr 2024 | 20.35 | 20.35 | 19.55 | 19.65 | 19.65 | 329,662 |
| 01 Apr 2024 | 20.45 | 20.50 | 19.95 | 20.20 | 20.20 | 140,759 |
| 29 Mar 2024 | 20.40 | 20.70 | 20.05 | 20.15 | 20.15 | 226,933 |
| 28 Mar 2024 | 20.50 | 20.50 | 20.00 | 20.15 | 20.15 | 177,694 |
| 27 Mar 2024 | 19.90 | 20.40 | 19.90 | 20.20 | 20.20 | 252,994 |
| 26 Mar 2024 | 20.80 | 20.80 | 19.80 | 19.80 | 19.80 | 212,306 |
| 25 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 22 Mar 2024 | 20.45 | 20.95 | 20.05 | 20.45 | 20.45 | 176,473 |
| 21 Mar 2024 | 20.60 | 21.00 | 19.70 | 20.30 | 20.30 | 376,534 |
| 20 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 19 Mar 2024 | 18.85 | 19.30 | 18.55 | 19.15 | 19.15 | 286,808 |
| 18 Mar 2024 | 19.40 | 19.40 | 18.20 | 18.65 | 18.65 | 1,278,572 |
| 15 Mar 2024 | 20.10 | 20.10 | 18.85 | 19.35 | 19.35 | 544,900 |
| 14 Mar 2024 | 20.75 | 20.85 | 19.75 | 19.85 | 19.85 | 559,246 |
| 13 Mar 2024 | 21.70 | 21.70 | 20.80 | 20.95 | 20.95 | 366,577 |
| 12 Mar 2024 | 21.60 | 21.70 | 21.40 | 21.60 | 21.60 | 169,479 |
| 11 Mar 2024 | 21.60 | 21.65 | 21.20 | 21.50 | 21.50 | 177,559 |
| 08 Mar 2024 | 21.50 | 21.60 | 21.20 | 21.50 | 21.50 | 314,291 |
| 07 Mar 2024 | 22.00 | 22.00 | 21.20 | 21.40 | 21.40 | 178,683 |
| 06 Mar 2024 | 21.90 | 22.30 | 21.40 | 21.60 | 21.60 | 327,660 |
| 05 Mar 2024 | 22.30 | 23.00 | 21.40 | 21.60 | 21.60 | 512,850 |
| 04 Mar 2024 | 22.10 | 22.15 | 21.50 | 21.95 | 21.95 | 390,218 |
| 01 Mar 2024 | 21.80 | 22.35 | 21.70 | 22.35 | 22.35 | 350,249 |
| 29 Feb 2024 | 21.80 | 22.10 | 21.10 | 21.75 | 21.75 | 244,213 |
| 27 Feb 2024 | 21.60 | 22.35 | 21.20 | 21.55 | 21.55 | 564,311 |
| 26 Feb 2024 | 21.65 | 22.40 | 21.40 | 21.60 | 21.60 | 592,171 |
| 23 Feb 2024 | 22.70 | 22.70 | 21.00 | 21.55 | 21.55 | 1,257,707 |
| 22 Feb 2024 | 23.10 | 23.10 | 22.40 | 22.60 | 22.60 | 600,007 |
| 21 Feb 2024 | 23.10 | 23.20 | 22.60 | 23.10 | 23.10 | 422,240 |
| 20 Feb 2024 | 23.50 | 23.85 | 22.55 | 22.75 | 22.75 | 616,527 |
| 19 Feb 2024 | 23.80 | 23.80 | 23.00 | 23.25 | 23.25 | 380,688 |
| 16 Feb 2024 | 23.60 | 23.95 | 23.00 | 23.50 | 23.50 | 452,625 |
| 15 Feb 2024 | 23.10 | 25.50 | 23.10 | 23.70 | 23.70 | 1,610,637 |
| 05 Feb 2024 | 23.00 | 23.00 | 21.65 | 22.30 | 22.30 | 600,420 |
| 02 Feb 2024 | 21.80 | 23.50 | 21.70 | 22.90 | 22.90 | 769,659 |
| 01 Feb 2024 | 21.70 | 21.70 | 21.15 | 21.45 | 21.45 | 142,204 |
| 31 Jan 2024 | 21.50 | 21.60 | 21.00 | 21.50 | 21.50 | 347,110 |
| 30 Jan 2024 | 22.10 | 22.20 | 21.50 | 21.60 | 21.60 | 499,636 |
| 29 Jan 2024 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | 133,013 |
| 26 Jan 2024 | 22.60 | 22.90 | 22.50 | 22.60 | 22.60 | 100,986 |
| 25 Jan 2024 | 22.35 | 23.50 | 22.35 | 22.70 | 22.70 | 389,431 |
| 24 Jan 2024 | 22.05 | 22.40 | 21.70 | 22.20 | 22.20 | 91,599 |
| 23 Jan 2024 | 22.25 | 22.40 | 20.90 | 22.05 | 22.05 | 1,182,688 |
| 22 Jan 2024 | 22.80 | 22.90 | 22.25 | 22.50 | 22.50 | 906,745 |
| 19 Jan 2024 | 22.75 | 22.85 | 22.45 | 22.60 | 22.60 | 327,406 |
| 18 Jan 2024 | 22.80 | 22.80 | 22.20 | 22.60 | 22.60 | 178,530 |
| 17 Jan 2024 | 22.70 | 23.00 | 22.45 | 22.65 | 22.65 | 287,169 |
| 16 Jan 2024 | 22.50 | 23.20 | 22.20 | 22.85 | 22.85 | 455,735 |
| 15 Jan 2024 | 23.10 | 23.10 | 22.25 | 22.40 | 22.40 | 592,799 |
| 12 Jan 2024 | 23.45 | 23.45 | 22.50 | 22.90 | 22.90 | 443,957 |
| 11 Jan 2024 | 23.15 | 23.30 | 22.60 | 23.10 | 23.10 | 224,016 |
| 10 Jan 2024 | 23.60 | 23.60 | 22.60 | 22.95 | 22.95 | 519,558 |
| 09 Jan 2024 | 24.35 | 24.70 | 22.90 | 23.25 | 23.25 | 851,900 |
| 08 Jan 2024 | 24.65 | 24.75 | 23.85 | 24.20 | 24.20 | 307,447 |
| 05 Jan 2024 | 24.80 | 24.90 | 24.05 | 24.55 | 24.55 | 372,408 |
| 04 Jan 2024 | 24.30 | 25.00 | 23.90 | 24.55 | 24.55 | 380,538 |
| 03 Jan 2024 | 24.80 | 24.80 | 23.75 | 24.40 | 24.40 | 533,378 |
| 02 Jan 2024 | 25.40 | 25.95 | 24.35 | 24.95 | 24.95 | 1,198,683 |
| 29 Dec 2023 | 24.00 | 25.50 | 23.95 | 25.20 | 25.20 | 1,375,610 |
| 28 Dec 2023 | 23.10 | 24.10 | 23.00 | 24.00 | 24.00 | 787,675 |
| 27 Dec 2023 | 23.20 | 23.20 | 22.80 | 23.05 | 23.05 | 450,834 |
| 26 Dec 2023 | 23.40 | 23.40 | 22.95 | 23.15 | 23.15 | 390,693 |
| 25 Dec 2023 | 23.50 | 23.55 | 23.00 | 23.15 | 23.15 | 419,945 |
| 22 Dec 2023 | 23.45 | 23.50 | 23.15 | 23.40 | 23.40 | 322,537 |
| 21 Dec 2023 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | 331,937 |
| 20 Dec 2023 | 23.40 | 24.10 | 23.30 | 23.65 | 23.65 | 376,793 |
| 19 Dec 2023 | 23.40 | 24.00 | 23.00 | 23.40 | 23.40 | 802,670 |
| 18 Dec 2023 | 23.85 | 23.90 | 22.55 | 23.50 | 23.50 | 956,974 |
| 15 Dec 2023 | 24.75 | 25.00 | 22.95 | 23.55 | 23.55 | 1,330,350 |
| 14 Dec 2023 | 23.65 | 24.95 | 23.60 | 24.50 | 24.50 | 1,425,679 |
| 13 Dec 2023 | 24.15 | 24.55 | 22.50 | 23.00 | 23.00 | 2,176,068 |
| 12 Dec 2023 | 24.85 | 25.60 | 23.45 | 24.05 | 24.05 | 2,280,838 |
| 11 Dec 2023 | 26.00 | 26.10 | 24.90 | 25.45 | 25.45 | 1,398,088 |
| 08 Dec 2023 | 24.10 | 25.75 | 24.00 | 25.40 | 25.40 | 2,675,690 |
| 07 Dec 2023 | 23.70 | 24.40 | 22.15 | 24.20 | 24.20 | 1,790,070 |
| 06 Dec 2023 | 21.90 | 23.70 | 21.90 | 23.20 | 23.20 | 3,294,679 |
| 05 Dec 2023 | 21.30 | 22.00 | 21.00 | 22.00 | 22.00 | 1,688,322 |
| 04 Dec 2023 | 20.00 | 21.50 | 19.80 | 21.40 | 21.40 | 1,804,584 |
| 01 Dec 2023 | 20.80 | 20.80 | 19.40 | 19.90 | 19.90 | 1,408,793 |
| *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.