MiTAC Holdings Corporation (TPE:3706)
Taiwan · Delayed Price · Currency is TWD 93.30
+1.50 (1.63%)
Oct 16, 2025, 2:38 PM CST
MiTAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 92.70 | 95.00 | 92.20 | 93.30 | 93.30 | 1.63% | 36,792,934 |
| Oct 15, 2025 | 92.40 | 92.70 | 90.60 | 91.80 | 91.80 | 0.66% | 37,736,693 |
| Oct 14, 2025 | 98.00 | 100.50 | 90.00 | 91.20 | 91.20 | -5.39% | 157,059,830 |
| Oct 13, 2025 | 91.50 | 96.50 | 91.30 | 96.40 | 96.40 | 0.94% | 85,069,089 |
| Oct 9, 2025 | 95.80 | 96.80 | 93.70 | 95.50 | 95.50 | 4.49% | 148,714,761 |
| Oct 8, 2025 | 92.50 | 93.40 | 90.50 | 91.40 | 91.40 | -2.25% | 54,468,114 |
| Oct 7, 2025 | 93.00 | 97.30 | 92.90 | 93.50 | 93.50 | 3.43% | 126,769,714 |
| Oct 3, 2025 | 90.90 | 91.30 | 89.70 | 90.40 | 90.40 | -0.11% | 33,372,857 |
| Oct 2, 2025 | 92.60 | 93.50 | 90.50 | 90.50 | 90.50 | -0.55% | 92,308,942 |
| Oct 1, 2025 | 89.10 | 91.90 | 89.00 | 91.00 | 91.00 | 3.76% | 106,281,821 |
| Sep 30, 2025 | 87.10 | 89.70 | 86.70 | 87.70 | 87.70 | 1.74% | 41,086,591 |
| Sep 29, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | - |
| Sep 26, 2025 | 89.30 | 89.80 | 85.00 | 86.20 | 86.20 | -3.47% | 55,761,418 |
| Sep 25, 2025 | 90.00 | 92.40 | 89.10 | 89.30 | 89.30 | -0.45% | 66,996,709 |
| Sep 24, 2025 | 89.80 | 91.50 | 88.70 | 89.70 | 89.70 | -0.33% | 67,203,047 |
| Sep 23, 2025 | 90.20 | 91.50 | 88.40 | 90.00 | 90.00 | 2.51% | 91,591,965 |
| Sep 22, 2025 | 85.00 | 89.10 | 85.00 | 87.80 | 87.80 | 4.52% | 64,699,151 |
| 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% | 33,629,148 |
| Sep 16, 2025 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 32,428,404 |
| Sep 15, 2025 | 88.00 | 88.00 | 83.50 | 84.00 | 84.00 | -4.44% | 49,836,858 |
| Sep 12, 2025 | 88.70 | 90.30 | 87.90 | 87.90 | 87.90 | - | 51,541,947 |
| Sep 11, 2025 | 96.90 | 97.00 | 87.30 | 87.90 | 87.90 | -3.72% | 138,908,903 |
| Sep 10, 2025 | 93.60 | 96.00 | 89.30 | 91.30 | 91.30 | 3.99% | 174,906,307 |
| Sep 9, 2025 | 87.00 | 88.50 | 85.80 | 87.80 | 87.80 | 1.39% | 57,313,188 |
| Sep 8, 2025 | 85.30 | 87.30 | 84.40 | 86.60 | 86.60 | 3.10% | 49,576,697 |
| 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 | 82.81 | 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 | 82.81 | 1.55% | 185,214,909 |
| Aug 18, 2025 | 85.73 | 86.45 | 81.91 | 82.36 | 81.54 | -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 | 76.32 | 2.42% | 76,741,307 |
| Aug 8, 2025 | 74.27 | 77.18 | 73.91 | 75.27 | 74.52 | 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 | 73.71 | -1.81% | 135,371,051 |