MiTAC Holdings Corporation (TPE:3706)
Taiwan · Delayed Price · Currency is TWD 82.50
-2.80 (-3.28%)
Apr 23, 2026, 1:30 PM CST
MiTAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 77.90 | 79.80 | 76.70 | 79.00 | 79.00 | -1.25% | 13,821,440 |
| Feb 26, 2026 | 82.30 | 82.30 | 80.00 | 80.00 | 80.00 | -1.84% | 12,761,800 |
| Feb 25, 2026 | 81.50 | 82.90 | 80.70 | 81.50 | 81.50 | 1.12% | 15,286,290 |
| Feb 24, 2026 | 80.90 | 81.10 | 80.10 | 80.60 | 80.60 | 0.88% | 10,088,150 |
| Feb 23, 2026 | 79.10 | 81.00 | 78.40 | 79.90 | 79.90 | 1.91% | 13,465,740 |
| Feb 11, 2026 | 79.60 | 79.60 | 78.30 | 78.40 | 78.40 | -0.63% | 6,843,938 |
| Feb 10, 2026 | 79.50 | 80.40 | 78.20 | 78.90 | 78.90 | 2.47% | 11,670,060 |
| Feb 9, 2026 | 77.10 | 77.80 | 76.50 | 77.00 | 77.00 | 1.85% | 6,299,075 |
| Feb 6, 2026 | 76.80 | 76.80 | 74.60 | 75.60 | 75.60 | -2.07% | 10,070,690 |
| Feb 5, 2026 | 78.50 | 79.70 | 77.10 | 77.20 | 77.20 | -2.53% | 7,148,556 |
| Feb 4, 2026 | 78.10 | 79.40 | 77.80 | 79.20 | 79.20 | 1.02% | 5,637,110 |
| Feb 3, 2026 | 79.40 | 79.90 | 77.30 | 78.40 | 78.40 | 1.82% | 9,532,191 |
| Feb 2, 2026 | 77.00 | 78.50 | 76.00 | 77.00 | 77.00 | -2.41% | 12,655,940 |
| Jan 30, 2026 | 80.40 | 80.80 | 78.90 | 78.90 | 78.90 | -1.37% | 13,269,840 |