VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
MediaTek (TWSE: 2454)
2454.TW · TAI · Prices in TWD · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
4,010.00
1 day
0.00%
~30 days
-19.96%
1 year
+209.65%
Period high
5,480.00
Period low
1,130.00
Daily closes — 1 year
High 5,285.00 · Low 1,145.00 · Base 100.00 (2025-10-23) → 4,010.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 |
| 2026-10-22 | 4,230.00 | 4,230.00 | 4,005.00 | 4,010.00 | 5,911,652 |
| 2026-10-21 | 4,215.00 | 4,295.00 | 4,095.00 | 4,140.00 | 8,028,758 |
| 2026-10-20 | 4,260.00 | 4,305.00 | 4,120.00 | 4,150.00 | 5,623,105 |
| 2026-10-19 | 4,150.00 | 4,250.00 | 4,145.00 | 4,205.00 | 5,367,493 |
| 2026-10-16 | 4,275.00 | 4,360.00 | 4,240.00 | 4,250.00 | 7,757,617 |
| 2026-10-15 | 4,195.00 | 4,295.00 | 4,145.00 | 4,165.00 | 14,522,617 |
| 2026-10-14 | 4,525.00 | 4,600.00 | 4,475.00 | 4,475.00 | 6,611,995 |
| 2026-10-13 | 4,485.00 | 4,575.00 | 4,460.00 | 4,525.00 | 6,590,762 |
| 2026-10-12 | 4,615.00 | 4,660.00 | 4,545.00 | 4,625.00 | 6,371,450 |
| 2026-10-08 | 4,800.00 | 4,850.00 | 4,690.00 | 4,690.00 | 6,416,655 |
| 2026-10-07 | 4,920.00 | 4,940.00 | 4,835.00 | 4,835.00 | 5,659,059 |
| 2026-10-06 | 5,080.00 | 5,085.00 | 4,915.00 | 4,920.00 | 8,284,182 |
| 2026-10-05 | 4,980.00 | 5,165.00 | 4,980.00 | 5,165.00 | 6,769,561 |
| 2026-10-02 | 4,950.00 | 4,970.00 | 4,880.00 | 4,950.00 | 3,845,306 |
| 2026-10-01 | 4,875.00 | 4,980.00 | 4,875.00 | 4,980.00 | 3,873,437 |
| 2026-09-30 | 5,010.00 | 5,100.00 | 4,920.00 | 4,920.00 | 7,582,617 |
| 2026-09-29 | 5,150.00 | 5,195.00 | 4,890.00 | 4,910.00 | 11,051,455 |
| 2026-09-24 | 5,105.00 | 5,360.00 | 5,105.00 | 5,285.00 | 7,157,018 |
| 2026-09-23 | 5,220.00 | 5,265.00 | 5,140.00 | 5,185.00 | 5,917,267 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies