MiTAC Digital Technology Corporation (TPE:7821)
Taiwan · Delayed Price · Currency is TWD 46.05
-0.15 (-0.32%)
At close: Jun 2, 2026
MiTAC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 46.10 | 46.40 | 45.40 | 45.95 | 45.95 | -0.22% | 309,341 |
| Jun 2, 2026 | 46.80 | 46.80 | 45.60 | 46.05 | 46.05 | -0.32% | 452,719 |
| Jun 1, 2026 | 44.70 | 46.65 | 44.15 | 46.20 | 46.20 | 4.64% | 699,273 |
| May 29, 2026 | 43.85 | 44.40 | 43.25 | 44.15 | 44.15 | 2.79% | 411,736 |
| May 28, 2026 | 43.05 | 43.80 | 42.70 | 42.95 | 42.95 | -0.92% | 276,352 |
| May 27, 2026 | 44.50 | 44.50 | 43.35 | 43.35 | 43.35 | -2.47% | 320,496 |
| May 26, 2026 | 45.25 | 45.30 | 44.00 | 44.45 | 44.45 | -0.34% | 150,410 |
| May 25, 2026 | 44.40 | 44.60 | 43.80 | 44.60 | 44.60 | 0.45% | 252,390 |
| May 22, 2026 | 44.00 | 44.60 | 43.90 | 44.40 | 44.40 | 1.14% | 232,610 |
| May 21, 2026 | 43.60 | 44.20 | 43.45 | 43.90 | 43.90 | 0.80% | 191,820 |
| May 20, 2026 | 43.60 | 43.90 | 43.20 | 43.55 | 43.55 | 0.35% | 97,944 |
| May 19, 2026 | 43.10 | 44.40 | 43.10 | 43.40 | 43.40 | 0.70% | 154,217 |
| May 18, 2026 | 43.50 | 43.50 | 42.70 | 43.10 | 43.10 | -0.92% | 206,756 |
| May 15, 2026 | 43.65 | 44.25 | 43.50 | 43.50 | 43.50 | -0.23% | 273,508 |
| May 14, 2026 | 44.35 | 44.40 | 43.35 | 43.60 | 43.60 | -1.25% | 299,121 |
| May 13, 2026 | 44.50 | 45.00 | 43.90 | 44.15 | 44.15 | -0.79% | 227,452 |
| May 12, 2026 | 44.85 | 45.65 | 44.20 | 44.50 | 44.50 | -0.78% | 275,157 |
| May 11, 2026 | 45.40 | 45.40 | 44.50 | 44.85 | 44.85 | -1.32% | 226,386 |
| May 8, 2026 | 46.40 | 46.55 | 45.00 | 45.45 | 45.45 | -1.30% | 221,168 |
| May 7, 2026 | 46.15 | 46.40 | 46.00 | 46.05 | 46.05 | -1.29% | 351,723 |
| May 6, 2026 | 47.60 | 47.60 | 46.45 | 46.65 | 46.65 | -1.27% | 481,242 |
| May 5, 2026 | 47.30 | 48.00 | 47.00 | 47.25 | 47.25 | -0.11% | 405,103 |
| May 4, 2026 | 48.00 | 48.30 | 47.05 | 47.30 | 47.30 | -0.84% | 442,291 |
| Apr 30, 2026 | 48.10 | 48.75 | 46.50 | 47.70 | 47.70 | -0.62% | 572,314 |
| Apr 29, 2026 | 47.80 | 49.25 | 47.60 | 48.00 | 48.00 | 0.95% | 885,760 |
| Apr 28, 2026 | 43.00 | 47.55 | 43.00 | 47.55 | 47.55 | 9.94% | 666,630 |
| Apr 27, 2026 | 44.10 | 44.60 | 42.90 | 43.25 | 43.25 | -1.48% | 497,215 |
| Apr 24, 2026 | 45.85 | 46.10 | 43.75 | 43.90 | 43.90 | -4.25% | 746,709 |
| Apr 23, 2026 | 49.45 | 49.45 | 43.00 | 45.85 | 45.85 | -6.71% | 1,186,804 |
| Apr 22, 2026 | 49.25 | 50.20 | 49.00 | 49.15 | 49.15 | -0.20% | 785,792 |
| Apr 21, 2026 | 51.00 | 51.00 | 48.50 | 49.25 | 49.25 | -4.92% | 2,054,591 |
| Apr 20, 2026 | 52.60 | 52.70 | 48.00 | 51.80 | 51.80 | -20.43% | 3,781,921 |
| Apr 17, 2026 | 64.70 | 67.90 | 64.70 | 65.10 | 65.10 | -0.61% | 109,568 |
| Apr 16, 2026 | 66.50 | 66.90 | 64.10 | 65.50 | 65.50 | 0.46% | 85,650 |
| Apr 15, 2026 | 65.50 | 66.60 | 64.80 | 65.20 | 65.20 | -1.95% | 110,220 |
| Apr 14, 2026 | 67.90 | 67.90 | 64.80 | 66.50 | 66.50 | -2.06% | 70,143 |
| Apr 13, 2026 | 67.90 | 67.90 | 64.80 | 67.90 | 67.90 | 1.65% | 116,920 |
| Apr 10, 2026 | 66.90 | 67.40 | 65.00 | 66.80 | 66.80 | -0.15% | 113,835 |
| Apr 9, 2026 | 65.80 | 66.90 | 63.80 | 66.90 | 66.90 | 2.76% | 139,534 |
| Apr 8, 2026 | 66.40 | 66.40 | 64.00 | 65.10 | 65.10 | 1.72% | 79,919 |
| Apr 7, 2026 | 65.20 | 65.90 | 63.00 | 64.00 | 64.00 | 2.40% | 63,209 |
| Apr 2, 2026 | 65.80 | 67.90 | 62.50 | 62.50 | 62.50 | -6.02% | 125,623 |
| Apr 1, 2026 | 66.10 | 69.30 | 65.70 | 66.50 | 66.50 | -1.77% | 170,549 |
| Mar 31, 2026 | 69.60 | 70.20 | 65.10 | 67.70 | 67.70 | -3.42% | 163,333 |
| Mar 30, 2026 | 75.30 | 76.90 | 65.00 | 70.10 | 70.10 | -6.91% | 312,836 |
| Mar 27, 2026 | 68.20 | 75.40 | 67.00 | 75.30 | 75.30 | 10.41% | 538,516 |
| Mar 26, 2026 | 63.90 | 68.20 | 61.20 | 68.20 | 68.20 | 8.77% | 389,686 |
| Mar 25, 2026 | 61.50 | 65.50 | 59.60 | 64.70 | 62.70 | 8.01% | 243,139 |
| Mar 24, 2026 | 62.00 | 62.00 | 59.10 | 59.90 | 58.05 | -0.33% | 44,294 |
| Mar 23, 2026 | 59.50 | 60.20 | 59.10 | 60.10 | 58.24 | -0.99% | 64,174 |