Comparing Back to the side-by-side chart ↗
MediaTek Inc (2454.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -11.3% vs the 50-day and +21.2% vs the 200-day average, 28.6% below the 52-week high and +253.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: MediaTek Inc trades 11.3% below its 50-day and 21.2% above its 200-day moving average. (as of 2026-10-30)
MediaTek designs and markets integrated circuits for phones, computer peripherals and other consumer devices, and also offers testing, maintenance, technical consulting and licensing of its chip patents. It does not operate its own fabs, so its designs are manufactured by outside foundries.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2454.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3820.00 | 3990.00 | 3805.00 | 3915.00 | -3.21% | 12,814,759 |
| 2026-10-29 | 4205.00 | 4225.00 | 4000.00 | 4045.00 | -4.49% | 6,123,862 |
| 2026-10-28 | 4040.00 | 4245.00 | 4040.00 | 4235.00 | +6.94% | 6,958,980 |
| 2026-10-27 | 4035.00 | 4075.00 | 3910.00 | 3960.00 | -1.25% | 12,002,110 |
| 2026-10-23 | 4010.00 | 4010.00 | 4010.00 | 4010.00 | +0.00% | 0 |
| 2026-10-22 | 4230.00 | 4230.00 | 4005.00 | 4010.00 | -3.14% | 5,911,652 |
| 2026-10-21 | 4215.00 | 4295.00 | 4095.00 | 4140.00 | -0.24% | 8,028,758 |
| 2026-10-20 | 4260.00 | 4305.00 | 4120.00 | 4150.00 | -1.31% | 5,623,105 |
| 2026-10-19 | 4150.00 | 4250.00 | 4145.00 | 4205.00 | -1.06% | 5,367,493 |
| 2026-10-16 | 4275.00 | 4360.00 | 4240.00 | 4250.00 | +2.04% | 7,757,617 |
| 2026-10-15 | 4195.00 | 4295.00 | 4145.00 | 4165.00 | -6.93% | 14,522,617 |
| 2026-10-14 | 4525.00 | 4600.00 | 4475.00 | 4475.00 | -1.10% | 6,611,995 |
| 2026-10-13 | 4485.00 | 4575.00 | 4460.00 | 4525.00 | -2.16% | 6,590,762 |
| 2026-10-12 | 4615.00 | 4660.00 | 4545.00 | 4625.00 | -1.39% | 6,371,450 |
| 2026-10-08 | 4800.00 | 4850.00 | 4690.00 | 4690.00 | -3.00% | 6,416,655 |
| 2026-10-07 | 4920.00 | 4940.00 | 4835.00 | 4835.00 | -1.73% | 5,659,059 |
| 2026-10-06 | 5080.00 | 5085.00 | 4915.00 | 4920.00 | -4.74% | 8,284,182 |
| 2026-10-05 | 4980.00 | 5165.00 | 4980.00 | 5165.00 | +4.34% | 6,769,561 |
| 2026-10-02 | 4950.00 | 4970.00 | 4880.00 | 4950.00 | -0.60% | 3,845,306 |
| 2026-10-01 | 4875.00 | 4980.00 | 4875.00 | 4980.00 | +1.22% | 3,873,437 |
| 2026-09-30 | 5010.00 | 5100.00 | 4920.00 | 4920.00 | +0.20% | 7,582,617 |
| 2026-09-29 | 5150.00 | 5195.00 | 4890.00 | 4910.00 | -7.10% | 11,051,455 |
| 2026-09-24 | 5105.00 | 5360.00 | 5105.00 | 5285.00 | +1.93% | 7,157,018 |
| 2026-09-23 | 5220.00 | 5265.00 | 5140.00 | 5185.00 | +0.10% | 5,917,267 |
| 2026-09-22 | 5280.00 | 5480.00 | 5150.00 | 5180.00 | +3.39% | 10,551,036 |
| 2026-09-21 | 4800.00 | 5035.00 | 4780.00 | 5010.00 | +6.37% | 9,541,537 |
| 2026-09-18 | 4600.00 | 4735.00 | 4545.00 | 4710.00 | +4.67% | 9,019,674 |
| 2026-09-17 | 4565.00 | 4700.00 | 4500.00 | 4500.00 | -0.66% | 5,950,806 |
| 2026-09-16 | 4435.00 | 4625.00 | 4435.00 | 4530.00 | +2.26% | 5,895,568 |
| 2026-09-15 | 4505.00 | 4575.00 | 4430.00 | 4430.00 | -2.85% | 5,699,080 |
| 2026-09-14 | 4475.00 | 4650.00 | 4435.00 | 4560.00 | -0.55% | 5,643,359 |
| 2026-09-11 | 4635.00 | 4655.00 | 4535.00 | 4585.00 | -2.86% | 6,841,032 |
| 2026-09-10 | 4560.00 | 4730.00 | 4520.00 | 4720.00 | +2.05% | 6,090,137 |
| 2026-09-09 | 4780.00 | 4780.00 | 4625.00 | 4625.00 | -1.80% | 4,731,174 |
| 2026-09-08 | 4800.00 | 4830.00 | 4685.00 | 4710.00 | -1.05% | 5,860,895 |
| 2026-09-07 | 4500.00 | 4855.00 | 4485.00 | 4760.00 | +7.81% | 14,602,382 |
| 2026-09-04 | 4435.00 | 4490.00 | 4340.00 | 4415.00 | +1.73% | 8,321,196 |
| 2026-09-03 | 4400.00 | 4420.00 | 4290.00 | 4340.00 | +1.52% | 8,318,790 |
| 2026-09-02 | 4450.00 | 4565.00 | 4230.00 | 4275.00 | -0.93% | 21,619,969 |
| 2026-09-01 | 4315.00 | 4315.00 | 4315.00 | 4315.00 | +9.94% | 2,565,821 |
| 2026-08-31 | 3885.00 | 3945.00 | 3820.00 | 3925.00 | -1.51% | 6,705,834 |
| 2026-08-28 | 3935.00 | 4000.00 | 3925.00 | 3985.00 | +3.10% | 4,191,553 |
| 2026-08-27 | 4005.00 | 4005.00 | 3865.00 | 3865.00 | -2.03% | 5,075,512 |
| 2026-08-26 | 3730.00 | 3965.00 | 3710.00 | 3945.00 | +5.62% | 7,501,023 |
| 2026-08-25 | 3725.00 | 3735.00 | 3655.00 | 3735.00 | -0.80% | 4,627,253 |
| 2026-08-24 | 3820.00 | 3825.00 | 3745.00 | 3765.00 | -0.66% | 3,012,343 |
| 2026-08-21 | 3725.00 | 3810.00 | 3695.00 | 3790.00 | +2.43% | 5,657,747 |
| 2026-08-20 | 3820.00 | 3870.00 | 3675.00 | 3700.00 | -3.77% | 11,172,306 |
| 2026-08-19 | 3750.00 | 3910.00 | 3750.00 | 3845.00 | -1.03% | 6,190,962 |
| 2026-08-18 | 4020.00 | 4050.00 | 3885.00 | 3885.00 | -4.07% | 8,388,357 |
| 2026-08-17 | 4205.00 | 4225.00 | 4025.00 | 4050.00 | -3.80% | 9,834,763 |
| 2026-08-14 | 4400.00 | 4400.00 | 4205.00 | 4210.00 | -0.36% | 9,711,256 |
| 2026-08-13 | 4130.00 | 4295.00 | 4115.00 | 4225.00 | +5.23% | 10,528,897 |
| 2026-08-12 | 3950.00 | 4030.00 | 3950.00 | 4015.00 | -0.12% | 5,518,694 |
| 2026-08-11 | 3900.00 | 4050.00 | 3810.00 | 4020.00 | +1.52% | 7,059,155 |
| 2026-08-10 | 3920.00 | 3995.00 | 3915.00 | 3960.00 | +1.54% | 5,520,852 |
| 2026-08-07 | 3990.00 | 4010.00 | 3825.00 | 3900.00 | -0.51% | 6,122,456 |
| 2026-08-06 | 4100.00 | 4100.00 | 3905.00 | 3920.00 | -2.00% | 6,750,437 |
| 2026-08-05 | 4095.00 | 4125.00 | 3980.00 | 4000.00 | +3.49% | 11,200,917 |
| 2026-08-04 | 4095.00 | 4095.00 | 3800.00 | 3865.00 | -1.15% | 15,985,914 |
| 2026-08-03 | 3910.00 | 3910.00 | 3780.00 | 3910.00 | +9.99% | 6,559,473 |
| 2026-07-31 | 3555.00 | 3555.00 | 3555.00 | 3555.00 | +9.89% | 2,827,677 |
| 2026-07-30 | 3145.00 | 3410.00 | 3060.00 | 3235.00 | +2.70% | 13,498,456 |
| 2026-07-29 | 3315.00 | 3335.00 | 2990.00 | 3150.00 | -4.98% | 14,988,381 |
| 2026-07-28 | 3425.00 | 3460.00 | 3315.00 | 3315.00 | -9.92% | 10,269,157 |
| 2026-07-27 | 3655.00 | 3710.00 | 3525.00 | 3680.00 | -1.87% | 8,434,819 |
| 2026-07-24 | 3805.00 | 4010.00 | 3750.00 | 3750.00 | -3.23% | 8,402,604 |
| 2026-07-23 | 3950.00 | 4050.00 | 3850.00 | 3875.00 | +0.65% | 7,792,039 |
| 2026-07-22 | 4000.00 | 4000.00 | 3830.00 | 3850.00 | +4.90% | 13,032,635 |
| 2026-07-21 | 3435.00 | 3670.00 | 3410.00 | 3670.00 | +9.88% | 7,291,531 |
| 2026-07-20 | 3355.00 | 3435.00 | 3240.00 | 3340.00 | -0.89% | 8,603,375 |
| 2026-07-17 | 3470.00 | 3570.00 | 3370.00 | 3370.00 | -8.92% | 9,354,981 |
| 2026-07-16 | 3735.00 | 3755.00 | 3620.00 | 3700.00 | -1.07% | 5,480,451 |
| 2026-07-15 | 3790.00 | 3790.00 | 3665.00 | 3740.00 | +2.19% | 6,780,265 |
| 2026-07-14 | 3830.00 | 3860.00 | 3515.00 | 3660.00 | -4.31% | 10,809,030 |
| 2026-07-13 | 4095.00 | 4095.00 | 3825.00 | 3825.00 | -2.55% | 6,086,965 |
| 2026-07-10 | 3925.00 | 3925.00 | 3925.00 | 3925.00 | +0.00% | 0 |
| 2026-07-09 | 3970.00 | 4050.00 | 3925.00 | 3925.00 | -1.75% | 5,695,649 |
| 2026-07-08 | 4000.00 | 4040.00 | 3955.00 | 3995.00 | -0.87% | 6,014,430 |
| 2026-07-07 | 4200.00 | 4250.00 | 3955.00 | 4030.00 | -2.30% | 7,887,821 |
| 2026-07-06 | 4250.00 | 4325.00 | 4110.00 | 4125.00 | -1.67% | 6,323,968 |
| 2026-07-03 | 4160.00 | 4230.00 | 4120.00 | 4195.00 | -3.45% | 11,145,005 |
| 2026-07-02 | 4200.00 | 4380.00 | 4150.00 | 4345.00 | +0.23% | 6,530,007 |
| 2026-07-01 | 4315.00 | 4380.00 | 4225.00 | 4335.00 | +2.12% | 8,491,537 |
| 2026-06-30 | 4145.00 | 4300.00 | 4060.00 | 4245.00 | +8.57% | 13,992,183 |
| 2026-06-29 | 3870.00 | 4000.00 | 3825.00 | 3910.00 | +0.77% | 9,868,422 |
| 2026-06-26 | 4150.00 | 4185.00 | 3880.00 | 3880.00 | -9.98% | 20,184,014 |
| 2026-06-25 | 4400.00 | 4445.00 | 4215.00 | 4310.00 | +0.58% | 9,704,419 |
| 2026-06-24 | 4480.00 | 4515.00 | 4225.00 | 4285.00 | -5.51% | 14,381,860 |
| 2026-06-23 | 4720.00 | 4785.00 | 4515.00 | 4535.00 | +1.57% | 17,083,744 |
| 2026-06-22 | 4385.00 | 4565.00 | 4380.00 | 4465.00 | +1.71% | 10,836,913 |
| 2026-06-18 | 4535.00 | 4590.00 | 4375.00 | 4390.00 | -1.57% | 12,120,210 |
| 2026-06-17 | 4495.00 | 4535.00 | 4380.00 | 4460.00 | -2.19% | 8,409,268 |
| 2026-06-16 | 4550.00 | 4565.00 | 4415.00 | 4560.00 | +2.01% | 9,691,060 |
| 2026-06-15 | 4355.00 | 4545.00 | 4350.00 | 4470.00 | +6.94% | 10,400,900 |
| 2026-06-12 | 4410.00 | 4415.00 | 4165.00 | 4180.00 | +2.33% | 7,806,177 |
| 2026-06-11 | 4085.00 | 4150.00 | 3880.00 | 4085.00 | -1.68% | 15,367,556 |
| 2026-06-10 | 4315.00 | 4520.00 | 4120.00 | 4155.00 | -7.15% | 14,357,119 |
| 2026-06-09 | 4180.00 | 4475.00 | 4130.00 | 4475.00 | +9.95% | 14,307,617 |
| 2026-06-08 | 3935.00 | 4090.00 | 3935.00 | 4070.00 | -5.35% | 14,355,996 |
| 2026-06-05 | 4360.00 | 4430.00 | 4130.00 | 4300.00 | -2.93% | 10,685,775 |
| 2026-06-04 | 4600.00 | 4685.00 | 4430.00 | 4430.00 | -2.53% | 8,958,387 |
| 2026-06-03 | 4540.00 | 4650.00 | 4420.00 | 4545.00 | +0.44% | 9,478,437 |
| 2026-06-02 | 4970.00 | 4970.00 | 4380.00 | 4525.00 | -0.66% | 14,145,620 |
| 2026-06-01 | 4440.00 | 4710.00 | 4440.00 | 4555.00 | +5.68% | 17,045,894 |
| 2026-05-29 | 4460.00 | 4485.00 | 4235.00 | 4310.00 | -2.27% | 20,620,831 |
| 2026-05-28 | 4620.00 | 4685.00 | 4270.00 | 4410.00 | -4.96% | 14,431,497 |
| 2026-05-27 | 4475.00 | 4690.00 | 4450.00 | 4640.00 | +8.79% | 16,927,911 |
| 2026-05-26 | 4375.00 | 4440.00 | 4180.00 | 4265.00 | +0.47% | 18,199,859 |
| 2026-05-25 | 4245.00 | 4245.00 | 4245.00 | 4245.00 | +9.97% | 4,181,502 |
| 2026-05-22 | 3765.00 | 3880.00 | 3675.00 | 3860.00 | +8.73% | 19,537,258 |
| 2026-05-21 | 3415.00 | 3550.00 | 3405.00 | 3550.00 | +9.91% | 5,636,155 |
| 2026-05-20 | 3195.00 | 3350.00 | 3155.00 | 3230.00 | +2.38% | 8,111,772 |
| 2026-05-19 | 3475.00 | 3495.00 | 3100.00 | 3155.00 | -7.21% | 8,398,806 |
| 2026-05-18 | 3240.00 | 3550.00 | 3150.00 | 3400.00 | +4.29% | 6,249,186 |
| 2026-05-15 | 3425.00 | 3555.00 | 3200.00 | 3260.00 | -4.26% | 6,680,609 |
| 2026-05-14 | 3585.00 | 3590.00 | 3385.00 | 3405.00 | -2.58% | 6,305,692 |
| 2026-05-13 | 3625.00 | 3680.00 | 3400.00 | 3495.00 | -5.54% | 8,651,831 |
| 2026-05-12 | 3835.00 | 3910.00 | 3700.00 | 3700.00 | -4.64% | 9,538,278 |
| 2026-05-11 | 3575.00 | 3985.00 | 3565.00 | 3880.00 | +6.89% | 7,943,859 |
| 2026-05-08 | 3320.00 | 3670.00 | 3320.00 | 3630.00 | +6.14% | 8,599,780 |
| 2026-05-07 | 3430.00 | 3430.00 | 3295.00 | 3420.00 | -0.29% | 7,619,708 |
| 2026-05-06 | 3470.00 | 3470.00 | 3155.00 | 3430.00 | +8.72% | 36,338,977 |
| 2026-05-05 | 3155.00 | 3155.00 | 3155.00 | 3155.00 | +9.93% | 8,515,330 |
| 2026-05-04 | 2870.00 | 2870.00 | 2870.00 | 2870.00 | +9.96% | 3,450,749 |
| 2026-04-30 | 2665.00 | 2685.00 | 2565.00 | 2610.00 | +1.36% | 16,785,387 |
| 2026-04-29 | 2550.00 | 2595.00 | 2500.00 | 2575.00 | -1.53% | 11,761,568 |
| 2026-04-28 | 2490.00 | 2675.00 | 2485.00 | 2615.00 | +7.39% | 22,923,298 |
| 2026-04-27 | 2470.00 | 2575.00 | 2410.00 | 2435.00 | +0.00% | 23,842,383 |
| 2026-04-24 | 2340.00 | 2435.00 | 2330.00 | 2435.00 | +9.93% | 21,684,950 |
| 2026-04-23 | 2325.00 | 2335.00 | 2170.00 | 2215.00 | -3.49% | 28,172,336 |
| 2026-04-22 | 2120.00 | 2295.00 | 2110.00 | 2295.00 | +9.81% | 23,044,579 |
| 2026-04-21 | 1930.00 | 2090.00 | 1925.00 | 2090.00 | +10.00% | 17,347,421 |
| 2026-04-20 | 1960.00 | 1965.00 | 1895.00 | 1900.00 | -1.30% | 11,027,820 |
| 2026-04-17 | 1930.00 | 1955.00 | 1885.00 | 1925.00 | +1.58% | 15,450,213 |
| 2026-04-16 | 1850.00 | 1930.00 | 1810.00 | 1895.00 | +5.87% | 16,504,496 |
| 2026-04-15 | 1805.00 | 1845.00 | 1770.00 | 1790.00 | +4.07% | 20,848,384 |
| 2026-04-14 | 1645.00 | 1745.00 | 1640.00 | 1720.00 | +6.17% | 11,909,857 |
| 2026-04-13 | 1645.00 | 1665.00 | 1620.00 | 1620.00 | +2.86% | 8,802,674 |
| 2026-04-10 | 1600.00 | 1605.00 | 1570.00 | 1575.00 | +0.00% | 5,381,936 |
| 2026-04-09 | 1600.00 | 1600.00 | 1550.00 | 1575.00 | -0.32% | 8,061,675 |
| 2026-04-08 | 1520.00 | 1585.00 | 1505.00 | 1580.00 | +7.48% | 12,976,420 |
| 2026-04-07 | 1480.00 | 1480.00 | 1430.00 | 1470.00 | +0.34% | 6,910,617 |
| 2026-04-02 | 1500.00 | 1510.00 | 1445.00 | 1465.00 | +0.00% | 8,691,522 |
| 2026-04-01 | 1550.00 | 1550.00 | 1460.00 | 1465.00 | -1.68% | 10,756,280 |
| 2026-03-31 | 1525.00 | 1540.00 | 1490.00 | 1490.00 | -1.32% | 10,218,910 |
| 2026-03-30 | 1540.00 | 1555.00 | 1505.00 | 1510.00 | -4.73% | 7,235,491 |
| 2026-03-27 | 1560.00 | 1585.00 | 1545.00 | 1585.00 | -0.31% | 6,833,766 |
| 2026-03-26 | 1610.00 | 1640.00 | 1590.00 | 1590.00 | -1.85% | 7,031,916 |
| 2026-03-25 | 1665.00 | 1665.00 | 1620.00 | 1620.00 | +0.00% | 5,839,950 |
| 2026-03-24 | 1655.00 | 1665.00 | 1600.00 | 1620.00 | -0.31% | 5,324,085 |
| 2026-03-23 | 1630.00 | 1645.00 | 1600.00 | 1625.00 | -4.41% | 6,372,639 |
| 2026-03-20 | 1685.00 | 1715.00 | 1655.00 | 1700.00 | +1.19% | 7,874,444 |
| 2026-03-19 | 1700.00 | 1705.00 | 1665.00 | 1680.00 | -2.89% | 6,764,438 |
| 2026-03-18 | 1730.00 | 1745.00 | 1725.00 | 1730.00 | +0.00% | 6,009,078 |
| 2026-03-17 | 1730.00 | 1740.00 | 1715.00 | 1730.00 | +1.17% | 4,260,491 |
| 2026-03-16 | 1720.00 | 1740.00 | 1710.00 | 1710.00 | -0.58% | 4,423,319 |
| 2026-03-13 | 1730.00 | 1745.00 | 1720.00 | 1720.00 | -3.64% | 6,467,628 |
| 2026-03-12 | 1745.00 | 1815.00 | 1735.00 | 1785.00 | +1.13% | 6,354,849 |
| 2026-03-11 | 1760.00 | 1780.00 | 1720.00 | 1765.00 | +3.52% | 5,783,121 |
| 2026-03-10 | 1730.00 | 1730.00 | 1685.00 | 1705.00 | +2.40% | 5,273,491 |
| 2026-03-09 | 1620.00 | 1665.00 | 1610.00 | 1665.00 | -5.67% | 11,475,137 |
| 2026-03-06 | 1745.00 | 1790.00 | 1735.00 | 1765.00 | -0.56% | 4,418,206 |
| 2026-03-05 | 1760.00 | 1800.00 | 1750.00 | 1775.00 | +3.20% | 7,826,693 |
| 2026-03-04 | 1760.00 | 1780.00 | 1715.00 | 1720.00 | -5.23% | 11,024,269 |
| 2026-03-03 | 1900.00 | 1910.00 | 1815.00 | 1815.00 | -4.47% | 9,621,376 |
| 2026-03-02 | 1945.00 | 1945.00 | 1880.00 | 1900.00 | -2.31% | 8,811,661 |
| 2026-02-26 | 1895.00 | 1975.00 | 1850.00 | 1945.00 | +4.01% | 13,692,370 |
| 2026-02-25 | 1840.00 | 1870.00 | 1830.00 | 1870.00 | +2.47% | 7,857,623 |
| 2026-02-24 | 1810.00 | 1825.00 | 1795.00 | 1825.00 | +1.67% | 6,740,003 |
| 2026-02-23 | 1880.00 | 1880.00 | 1790.00 | 1795.00 | -3.23% | 15,948,909 |
| 2026-02-11 | 1795.00 | 1865.00 | 1795.00 | 1855.00 | +0.54% | 8,232,637 |
| 2026-02-10 | 1860.00 | 1865.00 | 1820.00 | 1845.00 | +0.82% | 10,813,438 |
| 2026-02-09 | 1760.00 | 1870.00 | 1760.00 | 1830.00 | +7.02% | 11,613,075 |
| 2026-02-06 | 1745.00 | 1755.00 | 1690.00 | 1710.00 | -3.39% | 10,786,108 |
| 2026-02-05 | 1750.00 | 1800.00 | 1740.00 | 1770.00 | -1.67% | 15,699,947 |
| 2026-02-04 | 1760.00 | 1810.00 | 1740.00 | 1800.00 | +0.28% | 11,261,034 |
| 2026-02-03 | 1740.00 | 1805.00 | 1720.00 | 1795.00 | +5.28% | 11,037,015 |
| 2026-02-02 | 1715.00 | 1740.00 | 1685.00 | 1705.00 | -3.13% | 8,793,337 |
| 2026-01-30 | 1770.00 | 1775.00 | 1735.00 | 1760.00 | -1.12% | 10,669,850 |
| 2026-01-29 | 1780.00 | 1815.00 | 1770.00 | 1780.00 | +0.00% | 9,803,415 |
| 2026-01-28 | 1755.00 | 1800.00 | 1740.00 | 1780.00 | +0.28% | 9,806,198 |
| 2026-01-27 | 1755.00 | 1820.00 | 1750.00 | 1775.00 | +0.28% | 11,706,065 |
| 2026-01-26 | 1740.00 | 1790.00 | 1720.00 | 1770.00 | +8.59% | 23,813,770 |
| 2026-01-23 | 1525.00 | 1630.00 | 1525.00 | 1630.00 | +9.76% | 21,949,189 |
| 2026-01-22 | 1495.00 | 1525.00 | 1465.00 | 1485.00 | +1.37% | 7,732,602 |
| 2026-01-21 | 1470.00 | 1495.00 | 1450.00 | 1465.00 | -1.35% | 8,433,519 |
| 2026-01-20 | 1480.00 | 1500.00 | 1470.00 | 1485.00 | +0.00% | 5,623,268 |
| 2026-01-19 | 1510.00 | 1510.00 | 1465.00 | 1485.00 | -1.33% | 5,649,790 |
| 2026-01-16 | 1500.00 | 1525.00 | 1490.00 | 1505.00 | +1.01% | 10,170,235 |
| 2026-01-15 | 1500.00 | 1500.00 | 1465.00 | 1490.00 | -0.67% | 7,795,923 |
| 2026-01-14 | 1485.00 | 1500.00 | 1480.00 | 1500.00 | +1.01% | 6,058,106 |
| 2026-01-13 | 1455.00 | 1485.00 | 1450.00 | 1485.00 | +2.77% | 9,900,355 |
| 2026-01-12 | 1445.00 | 1450.00 | 1425.00 | 1445.00 | +1.76% | 4,084,929 |
| 2026-01-09 | 1455.00 | 1460.00 | 1415.00 | 1420.00 | -1.73% | 7,989,973 |
| 2026-01-08 | 1495.00 | 1500.00 | 1435.00 | 1445.00 | -3.02% | 8,133,244 |
| 2026-01-07 | 1490.00 | 1505.00 | 1475.00 | 1490.00 | +0.34% | 7,065,696 |
| 2026-01-06 | 1505.00 | 1505.00 | 1480.00 | 1485.00 | -2.62% | 7,914,854 |
| 2026-01-05 | 1510.00 | 1530.00 | 1495.00 | 1525.00 | +3.74% | 13,343,442 |
| 2026-01-02 | 1450.00 | 1495.00 | 1440.00 | 1470.00 | +2.80% | 11,449,412 |
| 2025-12-31 | 1420.00 | 1450.00 | 1415.00 | 1430.00 | +0.70% | 6,354,048 |
| 2025-12-30 | 1405.00 | 1430.00 | 1400.00 | 1420.00 | +0.00% | 4,276,067 |
| 2025-12-29 | 1390.00 | 1425.00 | 1380.00 | 1420.00 | +2.53% | 6,343,754 |
| 2025-12-26 | 1390.00 | 1395.00 | 1380.00 | 1385.00 | +0.36% | 3,000,352 |
| 2025-12-24 | 1395.00 | 1400.00 | 1380.00 | 1380.00 | -0.72% | 3,022,674 |
| 2025-12-23 | 1405.00 | 1405.00 | 1380.00 | 1390.00 | -0.71% | 5,114,619 |
| 2025-12-22 | 1430.00 | 1435.00 | 1390.00 | 1400.00 | -0.71% | 5,675,053 |
| 2025-12-19 | 1440.00 | 1445.00 | 1410.00 | 1410.00 | -0.70% | 8,034,656 |
| 2025-12-18 | 1425.00 | 1445.00 | 1415.00 | 1420.00 | -0.35% | 5,247,800 |
| 2025-12-17 | 1435.00 | 1455.00 | 1425.00 | 1425.00 | +0.35% | 8,490,679 |
| 2025-12-16 | 1420.00 | 1450.00 | 1415.00 | 1420.00 | +0.00% | 8,922,061 |
| 2025-12-15 | 1385.00 | 1450.00 | 1385.00 | 1420.00 | +1.07% | 9,540,796 |
| 2025-12-12 | 1390.00 | 1415.00 | 1380.00 | 1405.00 | +0.72% | 5,029,971 |
| 2025-12-11 | 1445.00 | 1450.00 | 1395.00 | 1395.00 | -4.45% | 8,965,596 |
| 2025-12-10 | 1435.00 | 1460.00 | 1425.00 | 1460.00 | +2.82% | 8,224,726 |
| 2025-12-09 | 1435.00 | 1440.00 | 1415.00 | 1420.00 | -1.39% | 4,993,367 |
| 2025-12-08 | 1430.00 | 1440.00 | 1405.00 | 1440.00 | +1.05% | 5,746,578 |
| 2025-12-05 | 1420.00 | 1445.00 | 1405.00 | 1425.00 | +1.42% | 7,682,537 |
| 2025-12-04 | 1405.00 | 1415.00 | 1385.00 | 1405.00 | +0.36% | 6,241,494 |
| 2025-12-03 | 1405.00 | 1435.00 | 1400.00 | 1400.00 | -1.06% | 9,738,032 |
| 2025-12-02 | 1445.00 | 1460.00 | 1410.00 | 1415.00 | -2.08% | 11,326,485 |
| 2025-12-01 | 1420.00 | 1450.00 | 1400.00 | 1445.00 | +3.58% | 19,274,425 |
| 2025-11-28 | 1375.00 | 1410.00 | 1365.00 | 1395.00 | +4.10% | 17,773,470 |
| 2025-11-27 | 1360.00 | 1370.00 | 1325.00 | 1340.00 | +3.08% | 19,171,766 |
| 2025-11-26 | 1220.00 | 1300.00 | 1215.00 | 1300.00 | +9.70% | 11,771,497 |
| 2025-11-25 | 1175.00 | 1205.00 | 1175.00 | 1185.00 | +3.04% | 6,872,636 |
| 2025-11-24 | 1155.00 | 1170.00 | 1145.00 | 1150.00 | +0.44% | 9,436,199 |
| 2025-11-21 | 1130.00 | 1155.00 | 1130.00 | 1145.00 | -3.38% | 7,293,277 |
| 2025-11-20 | 1180.00 | 1205.00 | 1170.00 | 1185.00 | +2.16% | 7,131,739 |
| 2025-11-19 | 1150.00 | 1195.00 | 1150.00 | 1160.00 | -0.85% | 6,293,318 |
| 2025-11-18 | 1220.00 | 1220.00 | 1170.00 | 1170.00 | -4.88% | 9,021,735 |
| 2025-11-17 | 1230.00 | 1250.00 | 1225.00 | 1230.00 | +0.00% | 4,804,227 |
| 2025-11-14 | 1230.00 | 1255.00 | 1225.00 | 1230.00 | -1.20% | 4,154,705 |
| 2025-11-13 | 1240.00 | 1255.00 | 1235.00 | 1245.00 | +0.00% | 2,865,882 |
| 2025-11-12 | 1240.00 | 1260.00 | 1240.00 | 1245.00 | +0.40% | 4,199,743 |
| 2025-11-11 | 1250.00 | 1270.00 | 1240.00 | 1240.00 | -0.80% | 5,414,867 |
| 2025-11-10 | 1250.00 | 1260.00 | 1250.00 | 1250.00 | -0.79% | 5,195,821 |
| 2025-11-07 | 1285.00 | 1295.00 | 1260.00 | 1260.00 | -2.33% | 7,288,497 |
| 2025-11-06 | 1320.00 | 1330.00 | 1290.00 | 1290.00 | -3.01% | 7,307,681 |
| 2025-11-05 | 1295.00 | 1330.00 | 1285.00 | 1330.00 | +1.14% | 6,722,398 |
| 2025-11-04 | 1290.00 | 1315.00 | 1285.00 | 1315.00 | +1.15% | 6,324,011 |
| 2025-11-03 | 1310.00 | 1325.00 | 1280.00 | 1300.00 | -0.76% | 10,235,098 |
| 2025-10-31 | 1300.00 | 1325.00 | 1290.00 | 1310.00 | +0.00% | 7,057,671 |
| 2025-10-30 | 1305.00 | 1325.00 | 1300.00 | 1310.00 | +0.77% | 5,190,139 |
| 2025-10-29 | 1305.00 | 1330.00 | 1300.00 | 1300.00 | -1.14% | 7,886,343 |
| 2025-10-28 | 1330.00 | 1335.00 | 1310.00 | 1315.00 | -1.50% | 4,800,134 |
| 2025-10-27 | 1320.00 | 1340.00 | 1310.00 | 1335.00 | +3.09% | 5,678,203 |
| 2025-10-23 | 1325.00 | 1330.00 | 1290.00 | 1295.00 | -2.63% | 7,752,802 |
| 2025-10-22 | 1335.00 | 1345.00 | 1325.00 | 1330.00 | -0.75% | 3,704,329 |
| 2025-10-21 | 1350.00 | 1355.00 | 1335.00 | 1340.00 | +0.00% | 3,905,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+20.93%). Worst month: Jul (-6.12%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is MediaTek Inc's (2454.TW) latest close?
3915.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 2454.TW's 52-week high and low?
5480.00 high and 1130.00 low over the trailing 52 weeks, as of 2026-10-30.
What is MediaTek Inc's strongest and weakest month historically?
Historically, 2454.TW's strongest calendar month has been May (average +20.93%) and its weakest Jul (average -6.12%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2454.TW?
Pullback inside an uptrend stack: Trades -11.3% vs the 50-day and +21.2% vs the 200-day average, 28.6% below the 52-week high and +253.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 2454.TW above its 50-day and 200-day moving averages?
MediaTek Inc trades 11.3% below its 50-day and 21.2% above its 200-day moving average (11.3% below its 20-day). As of 2026-10-30.