Taipei Exchange - Delayed Quote
TWD
Mutual-Tek Industries Co., Ltd. (6407.TWO)
15.65
+0.20
(+1.29%)
At close: October 30 at 2:59:43 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.75
15.90
14.85
15.65
15.65
238,042
Oct 29, 2026
16.00
16.05
15.45
15.45
15.45
102,737
Oct 28, 2026
15.55
16.20
14.95
16.00
16.00
533,974
Oct 27, 2026
16.60
16.90
14.80
15.55
15.55
1,627,364
Oct 23, 2026
17.00
17.00
17.00
17.00
17.00
-
Oct 22, 2026
18.20
18.30
16.60
17.00
17.00
488,034
Oct 21, 2026
17.15
19.05
16.60
18.05
18.05
548,560
Oct 20, 2026
16.50
17.20
16.50
17.00
17.00
199,531
Oct 19, 2026
17.60
17.65
16.70
16.80
16.80
564,541
Oct 16, 2026
18.10
18.20
17.50
17.55
17.55
388,766
Oct 15, 2026
18.80
18.80
17.90
17.90
17.90
392,554
Oct 14, 2026
18.80
19.10
18.70
18.75
18.75
337,067
Oct 13, 2026
19.15
19.20
18.40
18.90
18.90
424,826
Oct 12, 2026
20.05
20.10
19.10
19.40
19.40
560,707
Oct 8, 2026
21.35
21.55
19.70
20.60
20.60
457,463
Oct 7, 2026
22.00
22.00
21.30
21.45
21.45
116,897
Oct 6, 2026
21.80
22.10
20.75
22.10
22.10
198,521
Oct 5, 2026
21.95
22.05
21.40
21.50
21.50
244,003
Oct 2, 2026
21.85
21.95
21.50
21.90
21.90
197,401
Oct 1, 2026
22.30
22.30
21.65
21.80
21.80
180,663
Sep 30, 2026
22.00
22.85
21.70
22.30
22.30
122,674
Sep 29, 2026
22.00
22.00
21.20
21.80
21.80
61,851
Sep 24, 2026
22.10
22.10
21.50
21.85
21.85
177,186
Sep 23, 2026
22.30
22.30
21.90
22.10
22.10
136,584
Sep 22, 2026
22.35
22.45
21.95
22.00
22.00
261,234
Sep 21, 2026
22.45
23.00
22.35
22.50
22.50
126,849
Sep 18, 2026
23.00
23.10
22.40
22.55
22.55
151,804
Sep 17, 2026
22.65
22.95
22.30
22.50
22.50
84,874
Sep 16, 2026
23.15
23.65
22.25
22.95
22.95
211,568
Sep 15, 2026
23.25
25.25
23.00
23.10
23.10
233,766
Sep 14, 2026
22.95
23.00
22.20
22.50
22.50
96,214
Sep 11, 2026
22.65
23.00
21.90
22.80
22.80
188,926
Sep 10, 2026
24.80
24.80
22.35
23.05
23.05
622,953
Sep 9, 2026
25.10
25.45
24.35
25.05
25.05
275,300
Sep 8, 2026
25.35
25.95
24.30
25.00
25.00
213,792
Sep 7, 2026
26.45
27.00
24.50
25.20
25.20
506,427
Sep 4, 2026
24.35
26.60
24.35
26.30
26.30
1,105,597
Sep 3, 2026
22.90
25.10
22.90
24.60
24.60
533,014
Sep 2, 2026
24.00
24.05
22.75
23.10
23.10
237,916
Sep 1, 2026
22.10
24.20
21.85
24.00
24.00
475,954
Aug 31, 2026
21.90
22.20
21.90
21.95
21.95
53,820
Aug 28, 2026
21.90
22.20
21.85
22.20
22.20
173,918
Aug 27, 2026
21.90
22.75
21.90
21.90
21.90
45,396
Aug 26, 2026
21.80
22.15
21.80
22.15
22.15
108,149
Aug 25, 2026
21.90
22.40
21.70
22.05
22.05
106,245
Aug 24, 2026
22.80
22.80
21.80
22.15
22.15
76,570
Aug 21, 2026
22.10
22.30
21.85
22.10
22.10
94,490
Aug 20, 2026
22.80
22.80
22.00
22.20
22.20
46,316
Aug 19, 2026
22.10
22.75
22.00
22.35
22.35
120,312
Aug 18, 2026
22.60
22.60
21.90
22.10
22.10
77,189
Aug 17, 2026
23.00
23.00
21.90
22.20
22.20
301,845
Aug 14, 2026
23.00
23.30
22.25
22.40
22.40
231,781
Aug 13, 2026
22.50
23.10
22.40
22.80
22.80
112,733
Aug 12, 2026
22.75
23.35
22.60
22.90
22.90
116,875
Aug 11, 2026
23.00
23.75
22.40
22.65
22.65
207,757
Aug 10, 2026
24.90
25.05
22.50
23.25
23.25
418,528
Aug 7, 2026
24.90
26.20
24.90
25.15
25.15
241,755
Aug 6, 2026
25.00
26.10
23.90
25.50
25.50
514,216
Aug 5, 2026
21.40
26.10
21.40
25.70
25.70
1,059,835
Aug 4, 2026
22.00
22.10
21.30
21.50
21.50
245,533
Aug 3, 2026
22.00
22.10
21.40
21.70
21.70
132,648
Jul 31, 2026
20.70
22.30
20.70
21.80
21.80
287,624
Jul 30, 2026
20.85
20.85
19.50
20.00
20.00
245,800
Jul 29, 2026
21.40
22.00
19.85
20.50
20.50
819,874
Jul 28, 2026
22.40
22.55
21.05
21.30
21.30
362,454
Jul 27, 2026
22.35
22.90
22.20
22.40
22.40
186,807
Jul 24, 2026
22.90
23.10
22.40
22.65
22.65
204,139
Jul 23, 2026
23.70
23.95
22.70
22.90
22.90
289,839
Jul 22, 2026
24.00
24.10
23.25
23.30
23.30
317,755
Jul 21, 2026
23.25
24.10
23.10
23.95
23.95
358,258
Jul 20, 2026
24.70
24.70
22.80
23.30
23.30
744,788
Jul 17, 2026
25.30
26.00
24.15
24.20
24.20
620,705
Jul 16, 2026
26.50
26.50
25.60
25.80
25.80
147,126
Jul 15, 2026
26.25
26.80
26.20
26.35
26.35
208,181
Jul 14, 2026
27.80
27.95
25.25
26.10
26.10
687,300
Jul 13, 2026
28.30
28.40
27.60
27.80
27.80
385,826
Jul 9, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
28.60
29.10
27.50
28.25
28.25
441,069
Jul 8, 2026
30.50
30.70
29.85
30.00
28.00
460,205
Jul 7, 2026
30.50
30.55
29.00
29.85
27.86
715,341
Jul 6, 2026
30.90
31.75
29.90
30.40
28.37
566,957
Jul 3, 2026
29.10
31.10
28.90
31.00
28.93
522,372
Jul 2, 2026
29.00
30.15
28.85
29.30
27.35
217,144
Jul 1, 2026
29.90
29.90
28.90
29.10
27.16
338,843
Jun 30, 2026
30.20
30.25
29.35
29.50
27.53
140,580
Jun 29, 2026
29.30
30.05
28.85
29.50
27.53
204,918
Jun 26, 2026
30.10
30.40
28.90
29.10
27.16
602,553
Jun 25, 2026
30.95
30.95
29.90
30.30
28.28
373,157
Jun 24, 2026
30.70
30.70
29.90
30.30
28.28
237,315
Jun 23, 2026
31.60
32.00
30.45
30.50
28.47
473,748
Jun 22, 2026
31.60
33.10
30.95
31.40
29.31
720,029
Jun 18, 2026
30.40
32.25
30.00
31.60
29.49
696,184
Jun 17, 2026
29.60
30.15
29.10
29.90
27.91
467,386
Jun 16, 2026
30.00
30.60
29.35
29.95
27.95
491,611
Jun 15, 2026
29.90
30.90
29.60
30.10
28.09
430,808
Jun 12, 2026
29.90
30.60
29.20
29.55
27.58
460,507
Jun 11, 2026
30.00
30.10
28.80
29.15
27.21
750,761
Jun 10, 2026
30.55
30.60
29.10
29.40
27.44
721,103
Jun 9, 2026
30.50
31.50
30.40
30.50
28.47
447,229
Jun 8, 2026
30.35
31.15
27.60
30.25
28.23
783,668
Jun 5, 2026
32.75
32.95
31.35
31.95
29.82
654,807
Jun 4, 2026
33.00
34.10
32.55
32.60
30.43
590,459
Jun 3, 2026
31.90
34.10
31.90
32.95
30.75
701,365
Jun 2, 2026
32.95
32.95
30.90
31.75
29.63
1,396,216
Jun 1, 2026
34.20
34.35
32.45
33.10
30.89
1,476,758
May 29, 2026
33.70
35.70
33.70
34.20
31.92
881,372
May 28, 2026
35.60
35.85
33.70
33.85
31.59
1,315,648
May 27, 2026
38.10
39.60
34.80
35.20
32.85
2,207,160
May 26, 2026
39.50
40.15
36.85
38.40
35.84
2,943,629
May 25, 2026
32.35
39.15
32.35
39.00
36.40
3,476,982
May 22, 2026
31.50
33.10
30.90
32.50
30.33
1,251,459
May 21, 2026
30.90
32.40
30.85
31.30
29.21
871,935
May 20, 2026
31.55
31.55
30.00
30.95
28.89
796,129
May 19, 2026
32.50
34.55
30.00
30.85
28.79
1,047,766
May 18, 2026
31.00
34.90
26.50
33.00
30.80
2,373,194
May 15, 2026
33.05
33.10
29.80
29.90
27.91
2,369,827
May 14, 2026
35.55
35.55
32.70
32.80
30.61
1,812,998
May 13, 2026
36.85
36.85
34.50
34.50
32.20
987,663
May 12, 2026
38.00
38.15
35.75
36.05
33.65
1,127,195
May 11, 2026
34.05
38.80
34.05
37.65
35.14
1,588,402
May 8, 2026
37.65
37.65
33.85
34.00
31.73
3,077,127
May 7, 2026
40.75
41.90
37.30
37.45
34.95
4,787,799
May 6, 2026
43.05
43.15
40.15
40.30
37.61
3,293,078
May 5, 2026
43.15
43.25
41.80
42.60
39.76
2,189,080
May 4, 2026
46.15
46.60
41.00
43.05
40.18
4,177,011
Apr 30, 2026
43.95
48.50
42.75
45.80
42.75
4,706,112
Apr 29, 2026
41.85
45.00
39.85
44.50
41.53
2,804,990
Apr 28, 2026
40.55
44.70
40.00
41.50
38.73
4,083,013
Apr 27, 2026
44.00
45.25
39.55
41.00
38.27
3,242,979
Apr 24, 2026
49.75
49.90
42.00
44.15
41.21
4,250,125
Apr 23, 2026
58.20
63.90
39.65
49.80
46.48
13,207,734
Apr 22, 2026
59.00
69.70
57.20
58.10
54.23
10,193,647
Apr 21, 2026
45.55
61.50
43.70
59.20
55.25
12,194,475
Apr 20, 2026
42.10
48.45
41.00
45.30
42.28
12,294,867
Apr 17, 2026
41.25
44.15
38.50
43.00
40.13
4,593,465
Apr 16, 2026
45.85
47.20
40.00
41.15
38.41
5,690,352
Apr 15, 2026
44.00
48.15
42.00
46.00
42.93
5,955,234
Apr 14, 2026
41.20
45.20
39.85
44.55
41.58
8,736,838
Apr 13, 2026
34.00
41.15
32.20
41.00
38.27
10,404,537
Apr 10, 2026
31.50
34.30
29.00
34.25
31.97
7,614,876
Apr 9, 2026
30.20
31.95
30.00
31.05
28.98
8,916,711
Apr 8, 2026
26.30
30.20
25.40
30.20
28.19
6,780,654
Apr 7, 2026
26.90
28.10
25.90
26.30
24.55
1,304,680
Apr 2, 2026
28.00
28.00
26.40
26.60
24.83
2,010,527
Apr 1, 2026
27.85
29.10
27.40
27.75
25.90
2,413,052
Mar 31, 2026
28.15
28.50
26.90
27.75
25.90
4,178,234
Mar 30, 2026
26.00
28.80
25.00
27.25
25.43
6,102,161
Mar 27, 2026
23.50
25.90
21.10
25.65
23.94
2,655,758
Mar 26, 2026
26.10
27.30
23.80
23.80
22.21
3,474,076
Mar 25, 2026
24.50
26.15
21.90
25.95
24.22
5,542,403
Mar 24, 2026
19.45
24.15
19.45
24.10
22.49
3,412,422
Mar 23, 2026
19.30
19.90
18.30
19.90
18.57
301,767
Mar 20, 2026
18.75
20.35
18.70
19.45
18.15
460,471
Mar 19, 2026
18.80
19.05
18.80
18.80
17.55
128,200
Mar 18, 2026
19.00
19.00
18.60
18.70
17.45
201,524
Mar 17, 2026
19.35
19.40
18.50
18.95
17.69
523,767
Mar 16, 2026
18.35
19.50
18.25
19.35
18.06
460,095
Mar 13, 2026
18.50
18.50
18.00
18.30
17.08
61,020
Mar 12, 2026
18.30
18.70
18.15
18.40
17.17
121,978
Mar 11, 2026
18.00
18.20
18.00
18.05
16.85
73,655
Mar 10, 2026
17.60
18.20
17.60
18.00
16.80
113,003
Mar 9, 2026
17.75
17.75
17.35
17.50
16.33
402,780
Mar 6, 2026
17.80
18.00
17.70
17.85
16.66
51,070
Mar 5, 2026
17.70
18.05
17.65
18.00
16.80
69,536
Mar 4, 2026
17.70
17.90
17.55
17.70
16.52
304,440
Mar 3, 2026
18.00
18.00
17.70
17.80
16.61
199,651
Mar 2, 2026
17.65
18.50
17.65
17.85
16.66
104,028
Feb 26, 2026
17.85
17.85
17.55
17.80
16.61
375,267
Feb 25, 2026
18.00
18.00
17.70
17.85
16.66
741,404
Feb 24, 2026
18.00
18.15
17.80
18.00
16.80
501,392
Feb 23, 2026
18.40
18.40
17.90
18.10
16.89
590,398
Feb 11, 2026
18.35
18.45
18.10
18.35
17.13
402,355
Feb 10, 2026
18.45
18.90
18.25
18.50
17.27
357,390
Feb 9, 2026
18.25
18.40
18.15
18.20
16.99
79,050
Feb 6, 2026
18.20
18.65
18.00
18.20
16.99
117,027
Feb 5, 2026
18.00
18.10
17.90
18.10
16.89
103,014
Feb 4, 2026
18.15
18.30
18.00
18.00
16.80
186,003
Feb 3, 2026
18.30
18.35
18.05
18.20
16.99
103,009
Feb 2, 2026
18.15
18.35
18.10
18.30
17.08
71,045
Jan 30, 2026
18.40
18.45
18.15
18.20
16.99
149,041
Jan 29, 2026
18.40
18.45
18.15
18.35
17.13
275,543
Jan 28, 2026
18.55
18.55
17.95
18.30
17.08
217,221
Jan 27, 2026
18.45
18.80
18.35
18.50
17.27
236,703
Jan 26, 2026
18.50
18.70
18.20
18.40
17.17
331,718
Jan 23, 2026
18.80
18.80
18.50
18.65
17.41
224,239
Jan 22, 2026
18.70
19.00
18.50
18.80
17.55
95,104
Jan 21, 2026
18.70
18.70
18.45
18.50
17.27
117,511
Jan 20, 2026
18.45
18.90
18.35
18.65
17.41
184,954
Jan 19, 2026
18.45
18.70
18.40
18.60
17.36
93,510
Jan 16, 2026
18.80
18.80
18.50
18.50
17.27
146,522
Jan 15, 2026
18.85
18.85
18.55
18.70
17.45
145,111
Jan 14, 2026
18.95
18.95
18.60
18.70
17.45
148,022
Jan 13, 2026
18.95
18.95
18.65
18.70
17.45
61,754
Jan 12, 2026
18.95
19.00
18.60
18.95
17.69
256,039
Jan 9, 2026
19.10
19.10
18.70
19.00
17.73
103,042
Jan 8, 2026
19.25
19.25
18.90
19.05
17.78
152,372
Jan 7, 2026
19.15
19.50
19.05
19.20
17.92
123,223
Jan 6, 2026
18.85
19.25
18.85
19.15
17.87
176,082
Jan 5, 2026
19.00
19.00
18.50
18.85
17.59
110,831
Jan 2, 2026
18.80
19.00
18.50
18.90
17.64
126,525
Dec 31, 2025
18.90
19.15
18.55
18.75
17.50
116,930
Dec 30, 2025
19.50
19.50
18.95
19.10
17.83
64,186
Dec 29, 2025
18.70
19.80
18.70
19.60
18.29
206,906
Dec 26, 2025
18.90
18.95
18.60
18.95
17.69
29,203
Dec 24, 2025
18.80
18.85
18.65
18.85
17.59
33,735
Dec 23, 2025
18.70
18.90
18.50
18.80
17.55
67,018
Dec 22, 2025
18.90
19.00
18.50
18.55
17.31
91,011
Dec 19, 2025
18.70
18.70
18.50
18.65
17.41
69,214
Dec 18, 2025
18.45
18.70
18.45
18.60
17.36
11,066
Dec 17, 2025
18.40
18.80
18.40
18.70
17.45
93,106
Dec 16, 2025
18.55
18.95
18.50
18.75
17.50
42,519
Dec 15, 2025
18.50
18.90
18.50
18.70
17.45
129,040
Dec 12, 2025
18.80
18.95
18.45
18.70
17.45
61,434
Dec 11, 2025
18.80
18.80
18.55
18.70
17.45
5,005
Dec 10, 2025
19.00
19.00
18.50
18.75
17.50
101,130
Dec 9, 2025
19.15
19.15
18.60
18.80
17.55
43,101
Dec 8, 2025
18.80
19.25
18.70
19.25
17.97
140,583
Dec 5, 2025
18.80
18.80
18.50
18.80
17.55
108,043
Dec 4, 2025
18.80
18.80
18.40
18.75
17.50
171,109
Dec 3, 2025
18.90
18.90
18.50
18.80
17.55
55,384
Dec 2, 2025
18.90
18.90
18.50
18.60
17.36
100,602
Dec 1, 2025
18.90
18.90
18.75
18.90
17.64
51,005
Nov 28, 2025
19.00
19.60
18.65
18.90
17.64
154,668
Nov 27, 2025
18.80
18.90
18.55
18.80
17.55
87,412
Nov 26, 2025
18.85
18.85
18.55
18.75
17.50
74,508
Nov 25, 2025
18.85
18.95
18.60
18.80
17.55
113,126
Nov 24, 2025
18.95
18.95
18.70
18.85
17.59
36,103
Nov 21, 2025
18.70
19.05
18.60
18.60
17.36
45,003
Nov 20, 2025
19.30
19.30
18.80
19.00
17.73
82,670
Nov 19, 2025
18.90
19.70
18.65
18.85
17.59
168,702
Nov 18, 2025
18.90
19.00
18.55
18.70
17.45
117,056
Nov 17, 2025
18.90
19.05
18.75
18.85
17.59
56,109
Nov 14, 2025
18.75
18.90
18.60
18.80
17.55
98,156
Nov 13, 2025
19.00
19.00
18.65
18.80
17.55
202,718
Nov 12, 2025
19.20
19.20
18.70
19.00
17.73
71,666
Nov 11, 2025
19.10
19.10
18.70
19.00
17.73
227,057
Nov 10, 2025
19.30
19.30
18.90
19.10
17.83
62,059
Nov 7, 2025
19.00
19.20
18.80
19.05
17.78
85,747
Nov 6, 2025
19.05
19.10
18.80
19.00
17.73
65,168
Nov 5, 2025
19.20
19.20
18.75
18.80
17.55
113,551
Nov 4, 2025
19.50
19.50
18.90
19.10
17.83
81,375
Nov 3, 2025
19.20
19.25
18.90
19.10
17.83
18,309
Oct 31, 2025
19.10
19.30
18.90
19.30
18.01
40,053
Oct 30, 2025
19.50
19.50
18.80
19.00
17.73
143,059
