MiTAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	82.40	82.50	81.80	82.10	-	-	2,951,372
May 13, 2026	83.40	83.40	80.90	82.10	82.10	-4.42%	29,666,339
May 12, 2026	87.00	87.50	84.70	85.90	85.90	-1.04%	12,996,258
May 11, 2026	86.90	89.20	85.70	86.80	86.80	0.70%	21,367,100
May 8, 2026	87.20	88.40	85.20	86.20	86.20	-1.37%	16,332,332
May 7, 2026	88.40	88.70	86.80	87.40	87.40	-0.46%	27,974,163
May 6, 2026	85.30	88.30	83.60	87.80	87.80	4.40%	36,666,496
May 5, 2026	83.00	85.20	82.50	84.10	84.10	1.45%	16,869,200
May 4, 2026	82.20	83.00	81.50	82.90	82.90	1.84%	6,720,160
Apr 30, 2026	81.40	82.70	80.90	81.40	81.40	0.25%	6,368,901
Apr 29, 2026	82.00	82.10	80.90	81.20	81.20	-0.98%	5,336,155
Apr 28, 2026	81.60	82.50	80.80	82.00	82.00	0.86%	5,924,552
Apr 27, 2026	82.30	82.50	80.30	81.30	81.30	-0.73%	8,310,672
Apr 24, 2026	83.00	83.00	80.60	81.90	81.90	-0.73%	7,712,376
Apr 23, 2026	86.00	86.00	80.40	82.50	82.50	-3.28%	16,521,755
Apr 22, 2026	86.20	86.20	85.10	85.30	85.30	0.35%	11,949,630
Apr 21, 2026	84.30	85.20	84.00	85.00	85.00	1.07%	13,988,520
Apr 20, 2026	84.90	85.30	83.40	84.10	84.10	-	10,488,070
Apr 17, 2026	83.30	85.40	82.80	84.10	84.10	1.57%	18,822,330
Apr 16, 2026	83.00	83.70	82.40	82.80	82.80	0.98%	9,448,431
Apr 15, 2026	83.60	84.60	81.80	82.00	82.00	-0.49%	13,082,670
Apr 14, 2026	84.20	84.70	82.30	82.40	82.40	-	11,377,520
Apr 13, 2026	83.60	83.60	82.00	82.40	82.40	-0.72%	10,276,850
Apr 10, 2026	82.00	83.90	81.00	83.00	83.00	6.14%	26,159,980
Apr 9, 2026	79.40	79.40	77.70	78.20	78.20	-1.39%	6,904,235
Apr 8, 2026	76.60	79.40	76.50	79.30	79.30	5.87%	14,309,600
Apr 7, 2026	74.80	75.50	74.60	74.90	74.90	0.27%	4,728,177
Apr 2, 2026	76.90	77.20	74.50	74.70	74.70	-2.23%	6,335,854
Apr 1, 2026	76.00	76.60	75.70	76.40	76.40	3.52%	5,302,299
Mar 31, 2026	76.20	77.10	73.70	73.80	73.80	-4.28%	14,035,210
Mar 30, 2026	77.30	77.70	76.50	77.10	77.10	-2.16%	7,914,078
Mar 27, 2026	78.30	78.80	77.40	78.80	78.80	-0.25%	6,461,144
Mar 26, 2026	80.40	80.90	79.00	79.00	79.00	-1.25%	5,799,614
Mar 25, 2026	81.00	81.20	79.70	80.00	80.00	0.76%	4,387,894
Mar 24, 2026	80.60	81.00	78.60	79.40	79.40	0.13%	5,816,319
Mar 23, 2026	79.10	80.60	78.80	79.30	79.30	-2.10%	6,843,605
Mar 20, 2026	82.80	83.30	81.00	81.00	81.00	-1.34%	9,154,262
Mar 19, 2026	83.60	84.20	82.00	82.10	82.10	-2.84%	10,685,490
Mar 18, 2026	84.80	86.00	83.30	84.50	84.50	0.96%	22,426,820
Mar 17, 2026	84.30	84.80	83.60	83.70	83.70	0.12%	13,145,270
Mar 16, 2026	83.10	84.50	82.20	83.60	83.60	1.09%	16,951,870
Mar 13, 2026	82.00	83.50	81.50	82.70	82.70	-0.36%	11,522,930
Mar 12, 2026	83.10	83.30	81.30	83.00	83.00	0.12%	16,242,450
Mar 11, 2026	81.10	83.20	81.10	82.90	82.90	4.54%	25,820,360
Mar 10, 2026	80.10	80.10	77.80	79.30	79.30	1.67%	13,034,070
Mar 9, 2026	76.80	78.00	75.60	78.00	78.00	-3.47%	14,248,220
Mar 6, 2026	80.50	81.70	80.10	80.80	80.80	-0.74%	12,244,710
Mar 5, 2026	81.10	82.30	79.50	81.40	81.40	4.23%	27,825,070
Mar 4, 2026	76.60	79.30	75.20	78.10	78.10	2.36%	30,827,650
Mar 3, 2026	79.90	80.40	76.00	76.30	76.30	-3.42%	16,292,290