MiTAC Digital Technology Corporation (TPE:7821)
Taiwan · Delayed Price · Currency is TWD 35.10
+0.10 (0.29%)
At close: Oct 8, 2026
MiTAC Digital Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | 0.29% | 89,757 |
| Oct 7, 2026 | 35.00 | 35.10 | 34.90 | 35.00 | 35.00 | -0.28% | 71,872 |
| Oct 6, 2026 | 35.05 | 35.10 | 34.75 | 35.10 | 35.10 | -0.14% | 98,102 |
| Oct 5, 2026 | 35.50 | 35.55 | 35.10 | 35.15 | 35.15 | -0.57% | 102,659 |
| Oct 2, 2026 | 35.50 | 35.55 | 35.10 | 35.35 | 35.35 | -1.39% | 121,781 |
| Oct 1, 2026 | 35.80 | 36.00 | 35.60 | 35.85 | 35.85 | -0.14% | 160,670 |
| Sep 30, 2026 | 36.05 | 36.05 | 35.60 | 35.90 | 35.90 | -0.55% | 197,607 |
| Sep 29, 2026 | 36.40 | 36.60 | 36.05 | 36.10 | 36.10 | -1.77% | 176,922 |
| Sep 24, 2026 | 36.75 | 36.80 | 36.70 | 36.75 | 36.75 | -0.14% | 63,919 |
| Sep 23, 2026 | 37.00 | 37.00 | 36.70 | 36.80 | 36.80 | -0.67% | 127,873 |
| Sep 22, 2026 | 38.35 | 38.40 | 36.90 | 37.05 | 37.05 | -4.76% | 673,629 |
| Sep 21, 2026 | 39.00 | 39.05 | 38.80 | 38.90 | 38.90 | -0.51% | 84,063 |
| Sep 18, 2026 | 39.00 | 39.10 | 38.45 | 39.10 | 39.10 | 0.90% | 107,364 |
| Sep 17, 2026 | 38.70 | 39.00 | 38.60 | 38.75 | 38.75 | 0.39% | 42,334 |
| Sep 16, 2026 | 38.50 | 38.85 | 38.50 | 38.60 | 38.60 | - | 29,542 |
| Sep 15, 2026 | 38.60 | 38.65 | 38.30 | 38.60 | 38.60 | -0.26% | 75,390 |
| Sep 14, 2026 | 38.90 | 38.90 | 38.60 | 38.70 | 38.70 | -0.51% | 78,749 |
| Sep 11, 2026 | 39.10 | 39.10 | 38.85 | 38.90 | 38.90 | -2.26% | 62,828 |
| Sep 10, 2026 | 38.50 | 39.80 | 38.50 | 39.80 | 39.80 | -0.50% | 136,110 |
| Sep 9, 2026 | 39.70 | 40.15 | 39.65 | 40.00 | 40.00 | 0.88% | 97,910 |
| Sep 8, 2026 | 39.70 | 39.80 | 39.60 | 39.65 | 39.65 | -0.25% | 58,893 |
| Sep 7, 2026 | 39.55 | 39.90 | 39.40 | 39.75 | 39.75 | 0.51% | 99,657 |
| Sep 4, 2026 | 39.30 | 39.75 | 39.30 | 39.55 | 39.55 | 0.38% | 27,855 |
| Sep 3, 2026 | 39.90 | 40.10 | 39.20 | 39.40 | 39.40 | -0.76% | 126,374 |
| Sep 2, 2026 | 39.15 | 39.75 | 39.10 | 39.70 | 39.70 | 1.02% | 75,546 |
| Sep 1, 2026 | 39.15 | 39.60 | 39.15 | 39.30 | 39.30 | 0.51% | 47,915 |
| Aug 31, 2026 | 39.20 | 39.20 | 38.85 | 39.10 | 39.10 | 0.13% | 65,938 |
| Aug 28, 2026 | 39.10 | 39.20 | 38.70 | 39.05 | 39.05 | 0.51% | 165,718 |
| Aug 27, 2026 | 39.25 | 39.45 | 38.80 | 38.85 | 38.85 | -0.77% | 93,491 |
| Aug 26, 2026 | 39.30 | 39.30 | 38.70 | 39.15 | 39.15 | 0.77% | 50,591 |
| Aug 25, 2026 | 39.55 | 39.55 | 38.85 | 38.85 | 38.85 | -1.52% | 142,476 |
| Aug 24, 2026 | 39.60 | 39.60 | 39.10 | 39.45 | 39.45 | 0.13% | 26,126 |
| Aug 21, 2026 | 39.10 | 39.40 | 39.10 | 39.40 | 39.40 | 0.77% | 65,696 |
| Aug 20, 2026 | 38.80 | 39.30 | 38.70 | 39.10 | 39.10 | 0.90% | 37,747 |
| Aug 19, 2026 | 38.85 | 38.95 | 38.70 | 38.75 | 38.75 | -0.39% | 59,100 |
| Aug 18, 2026 | 39.20 | 39.25 | 38.90 | 38.90 | 38.90 | -1.39% | 164,139 |
| Aug 17, 2026 | 39.50 | 39.65 | 39.35 | 39.45 | 39.45 | 0.13% | 50,029 |
| Aug 14, 2026 | 40.30 | 40.30 | 39.15 | 39.40 | 39.40 | - | 76,276 |
| Aug 13, 2026 | 39.75 | 39.95 | 39.20 | 39.40 | 39.40 | -0.76% | 205,314 |
| Aug 12, 2026 | 40.00 | 40.00 | 39.65 | 39.70 | 39.70 | - | 109,332 |
| Aug 11, 2026 | 40.30 | 40.45 | 39.00 | 39.70 | 39.70 | -4.57% | 247,415 |
| Aug 10, 2026 | 41.40 | 42.00 | 40.70 | 41.60 | 41.60 | 2.46% | 219,609 |
| Aug 7, 2026 | 40.80 | 40.80 | 39.95 | 40.60 | 40.60 | 1.12% | 186,846 |
| Aug 6, 2026 | 40.10 | 40.30 | 39.50 | 40.15 | 40.15 | 0.37% | 165,994 |
| Aug 5, 2026 | 40.45 | 40.65 | 39.95 | 40.00 | 40.00 | 0.63% | 93,286 |
| Aug 4, 2026 | 39.65 | 40.00 | 39.65 | 39.75 | 39.75 | -0.63% | 91,657 |
| Aug 3, 2026 | 40.00 | 40.00 | 39.45 | 40.00 | 40.00 | 0.13% | 54,773 |
| Jul 31, 2026 | 40.20 | 40.45 | 39.90 | 39.95 | 39.95 | 0.13% | 92,035 |
| Jul 30, 2026 | 40.50 | 40.50 | 39.25 | 39.90 | 39.90 | 0.13% | 117,173 |
| Jul 29, 2026 | 40.20 | 40.20 | 39.10 | 39.85 | 39.85 | -0.37% | 175,412 |