MiTAC Holdings Corporation (TPE:3706)
Taiwan · Delayed Price · Currency is TWD 91.70
+1.50 (1.66%)
At close: Nov 28, 2025
MiTAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 90.10 | 91.80 | 89.40 | 91.70 | 91.70 | 1.66% | 20,252,416 |
| Nov 27, 2025 | 90.00 | 91.30 | 89.30 | 90.20 | 90.20 | 1.92% | 21,149,738 |
| Nov 26, 2025 | 89.50 | 89.80 | 88.30 | 88.50 | 88.50 | 0.23% | 12,609,127 |
| Nov 25, 2025 | 89.50 | 90.80 | 88.00 | 88.30 | 88.30 | 0.34% | 14,873,503 |
| Nov 24, 2025 | 87.40 | 88.00 | 85.70 | 88.00 | 88.00 | 2.44% | 13,847,611 |
| Nov 21, 2025 | 86.70 | 87.80 | 85.10 | 85.90 | 85.90 | -5.19% | 27,319,500 |
| Nov 20, 2025 | 89.60 | 90.60 | 87.30 | 90.60 | 90.60 | 4.98% | 27,633,910 |
| Nov 19, 2025 | 88.50 | 89.20 | 85.80 | 86.30 | 86.30 | -2.71% | 28,999,130 |
| Nov 18, 2025 | 91.50 | 92.00 | 88.60 | 88.70 | 88.70 | -4.31% | 36,098,130 |
| Nov 17, 2025 | 93.90 | 94.30 | 92.50 | 92.70 | 92.70 | -0.22% | 13,943,400 |
| Nov 14, 2025 | 94.70 | 95.30 | 92.60 | 92.90 | 92.90 | -3.93% | 35,108,140 |
| Nov 13, 2025 | 96.00 | 98.80 | 95.80 | 96.70 | 96.70 | 1.36% | 52,378,530 |
| Nov 12, 2025 | 97.00 | 97.30 | 95.20 | 95.40 | 95.40 | -1.04% | 30,130,200 |
| Nov 11, 2025 | 96.30 | 97.80 | 95.20 | 96.40 | 96.40 | 4.44% | 60,470,350 |
| Nov 10, 2025 | 92.20 | 92.80 | 90.50 | 92.30 | 92.30 | 0.54% | 23,970,480 |
| Nov 7, 2025 | 93.60 | 94.50 | 91.80 | 91.80 | 91.80 | -3.06% | 36,127,810 |
| Nov 6, 2025 | 96.60 | 97.20 | 94.50 | 94.70 | 94.70 | -0.11% | 37,569,220 |
| Nov 5, 2025 | 91.60 | 95.90 | 91.50 | 94.80 | 94.80 | -1.56% | 61,081,890 |
| Nov 4, 2025 | 106.50 | 106.50 | 96.30 | 96.30 | 96.30 | -10.00% | 147,096,400 |
| Nov 3, 2025 | 102.50 | 109.00 | 102.00 | 107.00 | 107.00 | 7.00% | 122,646,500 |
| Oct 31, 2025 | 99.70 | 101.00 | 97.20 | 100.00 | 100.00 | 1.52% | 132,888,100 |
| Oct 30, 2025 | 97.20 | 100.50 | 94.80 | 98.50 | 98.50 | 3.47% | 148,501,500 |
| Oct 29, 2025 | 93.80 | 97.20 | 93.60 | 95.20 | 95.20 | 2.59% | 99,399,230 |
| Oct 28, 2025 | 94.50 | 94.50 | 92.20 | 92.80 | 92.80 | -0.64% | 29,564,250 |
| Oct 27, 2025 | 92.40 | 93.80 | 92.30 | 93.40 | 93.40 | 2.86% | 39,893,660 |
| Oct 23, 2025 | 90.50 | 91.60 | 89.80 | 90.80 | 90.80 | -0.11% | 17,134,760 |
| Oct 22, 2025 | 91.10 | 92.00 | 90.10 | 90.90 | 90.90 | -0.33% | 17,377,540 |
| Oct 21, 2025 | 92.50 | 93.20 | 91.10 | 91.20 | 91.20 | -0.44% | 26,082,020 |
| Oct 20, 2025 | 92.30 | 93.10 | 91.40 | 91.60 | 91.60 | 0.22% | 22,681,650 |
| Oct 17, 2025 | 92.80 | 93.90 | 91.40 | 91.40 | 91.40 | -2.04% | 32,656,640 |
| Oct 16, 2025 | 92.70 | 95.00 | 92.20 | 93.30 | 93.30 | 1.63% | 38,724,210 |
| Oct 15, 2025 | 92.40 | 92.70 | 90.60 | 91.80 | 91.80 | 0.66% | 37,736,690 |
| Oct 14, 2025 | 98.00 | 100.50 | 90.00 | 91.20 | 91.20 | -5.39% | 157,059,800 |
| Oct 13, 2025 | 91.50 | 96.50 | 91.30 | 96.40 | 96.40 | 0.94% | 85,069,080 |
| Oct 9, 2025 | 95.80 | 96.80 | 93.70 | 95.50 | 95.50 | 4.49% | 148,714,700 |
| Oct 8, 2025 | 92.50 | 93.40 | 90.50 | 91.40 | 91.40 | -2.25% | 54,468,110 |
| Oct 7, 2025 | 93.00 | 97.30 | 92.90 | 93.50 | 93.50 | 3.43% | 126,769,700 |
| Oct 3, 2025 | 90.90 | 91.30 | 89.70 | 90.40 | 90.40 | -0.11% | 33,372,850 |
| Oct 2, 2025 | 92.60 | 93.50 | 90.50 | 90.50 | 90.50 | -0.55% | 92,308,940 |
| Oct 1, 2025 | 89.10 | 91.90 | 89.00 | 91.00 | 91.00 | 3.76% | 106,281,800 |
| Sep 30, 2025 | 87.10 | 89.70 | 86.70 | 87.70 | 87.70 | 1.74% | 41,086,590 |
| Sep 26, 2025 | 89.30 | 89.80 | 85.00 | 86.20 | 86.20 | -3.47% | 55,761,410 |
| Sep 25, 2025 | 90.00 | 92.40 | 89.10 | 89.30 | 89.30 | -0.45% | 66,996,700 |
| Sep 24, 2025 | 89.80 | 91.50 | 88.70 | 89.70 | 89.70 | -0.33% | 67,203,040 |
| Sep 23, 2025 | 90.20 | 91.50 | 88.40 | 90.00 | 90.00 | 2.51% | 91,591,960 |
| Sep 22, 2025 | 85.00 | 89.10 | 85.00 | 87.80 | 87.80 | 4.52% | 64,699,150 |
| Sep 19, 2025 | 84.00 | 85.00 | 83.70 | 84.00 | 84.00 | 0.96% | 28,392,240 |
| Sep 18, 2025 | 85.00 | 85.00 | 83.00 | 83.20 | 83.20 | -1.89% | 27,894,760 |
| Sep 17, 2025 | 86.30 | 86.50 | 83.60 | 84.80 | 84.80 | -1.40% | 33,629,140 |
| Sep 16, 2025 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 32,428,400 |