MiTAC Holdings Corporation (TPE:3706)
Taiwan · Delayed Price · Currency is TWD 84.00
+0.50 (0.60%)
Sep 5, 2025, 1:30 PM CST
MiTAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 84.20 | 85.50 | 83.30 | 84.00 | 84.00 | 0.60% | 26,535,162 |
| Sep 4, 2025 | 88.50 | 88.90 | 82.50 | 83.50 | 83.50 | -4.24% | 58,472,356 |
| Sep 3, 2025 | 86.70 | 89.60 | 85.40 | 87.20 | 87.20 | 0.93% | 46,005,377 |
| Sep 2, 2025 | 93.60 | 94.20 | 84.80 | 86.40 | 86.40 | -6.09% | 98,301,721 |
| Sep 1, 2025 | 97.40 | 97.80 | 91.50 | 92.00 | 92.00 | -5.25% | 61,059,813 |
| Aug 29, 2025 | 97.80 | 101.00 | 97.10 | 97.10 | 97.10 | 1.25% | 93,848,356 |
| Aug 28, 2025 | 94.00 | 98.30 | 93.50 | 95.90 | 95.90 | 4.97% | 91,758,536 |
| Aug 27, 2025 | 89.82 | 93.64 | 88.00 | 91.36 | 90.45 | 3.40% | 96,291,134 |
| Aug 26, 2025 | 90.00 | 90.55 | 87.73 | 88.36 | 87.48 | -1.53% | 72,203,814 |
| Aug 25, 2025 | 85.27 | 90.73 | 85.18 | 89.73 | 88.84 | 8.23% | 148,217,181 |
| Aug 22, 2025 | 84.27 | 85.27 | 82.27 | 82.91 | 82.08 | -0.87% | 60,960,986 |
| Aug 21, 2025 | 82.36 | 84.36 | 81.55 | 83.64 | 82.80 | 3.26% | 84,294,069 |
| Aug 20, 2025 | 82.73 | 83.91 | 80.45 | 81.00 | 80.19 | -3.16% | 95,350,288 |
| Aug 19, 2025 | 82.36 | 86.64 | 82.36 | 83.64 | 82.80 | 1.55% | 185,214,909 |
| Aug 18, 2025 | 85.73 | 86.45 | 81.91 | 82.36 | 81.55 | -2.06% | 197,578,040 |
| Aug 15, 2025 | 78.45 | 84.09 | 78.45 | 84.09 | 83.25 | 9.99% | 245,916,628 |
| Aug 14, 2025 | 75.36 | 76.73 | 73.82 | 76.45 | 75.69 | 2.06% | 74,881,505 |
| Aug 13, 2025 | 76.91 | 77.09 | 73.18 | 74.91 | 74.16 | -1.32% | 81,567,985 |
| Aug 12, 2025 | 79.00 | 81.36 | 75.73 | 75.91 | 75.15 | -1.53% | 165,959,445 |
| Aug 11, 2025 | 75.36 | 77.09 | 74.09 | 77.09 | 76.33 | 2.42% | 76,741,307 |
| Aug 8, 2025 | 74.27 | 77.18 | 73.91 | 75.27 | 74.53 | 1.59% | 84,338,163 |
| Aug 7, 2025 | 76.09 | 77.73 | 74.09 | 74.09 | 73.35 | -0.48% | 135,596,959 |
| Aug 6, 2025 | 76.36 | 76.91 | 74.36 | 74.45 | 73.72 | -1.81% | 135,371,051 |
| Aug 5, 2025 | 71.27 | 76.09 | 71.00 | 75.82 | 75.06 | 8.87% | 199,652,580 |
| Aug 4, 2025 | 69.55 | 70.18 | 68.73 | 69.64 | 68.95 | -1.15% | 31,109,827 |
| Aug 1, 2025 | 68.18 | 71.36 | 67.82 | 70.45 | 69.75 | 1.16% | 53,938,178 |
| Jul 31, 2025 | 70.82 | 71.00 | 69.64 | 69.64 | 68.95 | -0.90% | 52,626,412 |
| Jul 30, 2025 | 69.27 | 71.18 | 68.00 | 70.27 | 69.57 | 2.66% | 92,821,268 |
| Jul 29, 2025 | 69.45 | 70.18 | 67.36 | 68.45 | 67.77 | -0.67% | 76,285,787 |
| Jul 28, 2025 | 69.55 | 70.09 | 68.45 | 68.91 | 68.91 | -0.78% | 47,638,309 |
| Jul 25, 2025 | 70.55 | 71.00 | 68.64 | 69.45 | 69.45 | -1.81% | 64,604,372 |
| Jul 24, 2025 | 70.91 | 71.73 | 69.09 | 70.73 | 70.73 | - | 110,676,638 |
| Jul 23, 2025 | 74.45 | 74.55 | 70.18 | 70.73 | 70.73 | -1.27% | 193,396,637 |
| Jul 22, 2025 | 69.09 | 75.27 | 68.36 | 71.64 | 71.64 | 4.66% | 354,887,746 |
| Jul 21, 2025 | 66.09 | 68.55 | 66.00 | 68.45 | 68.45 | 5.75% | 162,041,372 |
| Jul 18, 2025 | 65.36 | 68.18 | 64.18 | 64.73 | 64.73 | 0.86% | 215,866,240 |
| Jul 17, 2025 | 62.00 | 65.36 | 61.73 | 64.18 | 64.18 | 4.90% | 130,391,922 |
| Jul 16, 2025 | 62.45 | 62.91 | 61.09 | 61.18 | 61.18 | -1.75% | 31,398,607 |
| Jul 15, 2025 | 60.45 | 62.64 | 60.45 | 62.27 | 62.27 | 3.47% | 44,003,814 |
| Jul 14, 2025 | 61.09 | 61.55 | 60.18 | 60.18 | 60.18 | -2.07% | 16,351,989 |
| Jul 11, 2025 | 61.45 | 61.91 | 60.91 | 61.45 | 61.45 | 0.29% | 16,024,519 |
| Jul 10, 2025 | 62.36 | 62.36 | 61.27 | 61.27 | 61.27 | -1.46% | 22,514,432 |
| Jul 9, 2025 | 61.64 | 62.18 | 61.00 | 62.18 | 62.18 | 1.19% | 34,935,660 |
| Jul 8, 2025 | 60.45 | 61.82 | 60.00 | 61.45 | 61.45 | 0.89% | 43,627,150 |
| Jul 7, 2025 | 61.36 | 61.64 | 60.27 | 60.91 | 60.91 | -1.04% | 26,499,470 |
| Jul 4, 2025 | 63.73 | 63.91 | 61.55 | 61.55 | 61.55 | -2.58% | 61,476,241 |
| Jul 3, 2025 | 65.45 | 67.36 | 62.91 | 63.18 | 63.18 | -1.70% | 162,341,118 |
| Jul 2, 2025 | 63.09 | 65.27 | 62.27 | 64.27 | 64.27 | 2.91% | 119,971,017 |
| Jul 1, 2025 | 60.82 | 66.00 | 60.82 | 62.45 | 62.45 | 3.31% | 169,550,163 |
| Jun 30, 2025 | 60.18 | 61.36 | 59.82 | 60.45 | 60.45 | 1.21% | 36,465,178 |