MiTAC Digital Technology Corporation (TPE:7821)
Taiwan · Delayed Price · Currency is TWD 38.85
-0.60 (-1.52%)
At close: Aug 25, 2026
MiTAC Digital Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -2.68% | 183,847 |
| Jul 27, 2026 | 40.80 | 41.30 | 40.50 | 41.10 | 41.10 | 0.74% | 105,822 |
| Jul 24, 2026 | 40.25 | 40.80 | 40.25 | 40.80 | 40.80 | 0.49% | 126,767 |
| Jul 23, 2026 | 40.60 | 41.10 | 40.20 | 40.60 | 40.60 | 0.25% | 87,128 |
| Jul 22, 2026 | 41.50 | 41.55 | 40.40 | 40.50 | 40.50 | -1.22% | 132,558 |
| Jul 21, 2026 | 40.65 | 41.00 | 40.40 | 41.00 | 41.00 | 1.61% | 135,692 |
| Jul 20, 2026 | 40.90 | 40.90 | 39.90 | 40.35 | 40.35 | 0.88% | 120,781 |
| Jul 17, 2026 | 41.30 | 41.30 | 40.00 | 40.00 | 40.00 | -3.85% | 134,748 |
| Jul 16, 2026 | 40.80 | 42.30 | 40.00 | 41.60 | 41.60 | 1.96% | 227,714 |
| Jul 15, 2026 | 40.30 | 40.95 | 40.10 | 40.80 | 40.80 | 0.87% | 124,580 |
| Jul 14, 2026 | 41.00 | 41.20 | 39.55 | 40.45 | 40.45 | -0.86% | 158,606 |
| Jul 13, 2026 | 41.30 | 41.30 | 40.45 | 40.80 | 40.80 | -0.49% | 96,054 |
| Jul 9, 2026 | 41.00 | 41.05 | 40.70 | 41.00 | 41.00 | 0.37% | 62,693 |
| Jul 8, 2026 | 41.40 | 41.40 | 40.70 | 40.85 | 40.85 | 0.12% | 56,818 |
| Jul 7, 2026 | 42.10 | 42.10 | 40.70 | 40.80 | 40.80 | -2.97% | 231,967 |
| Jul 6, 2026 | 42.20 | 42.65 | 42.00 | 42.05 | 42.05 | -0.24% | 100,799 |
| Jul 3, 2026 | 41.80 | 42.45 | 41.75 | 42.15 | 42.15 | 0.84% | 202,055 |
| Jul 2, 2026 | 42.00 | 42.20 | 41.50 | 41.80 | 41.80 | -0.48% | 81,690 |
| Jul 1, 2026 | 42.25 | 42.25 | 41.60 | 42.00 | 42.00 | 0.24% | 125,945 |
| Jun 30, 2026 | 42.00 | 42.00 | 41.50 | 41.90 | 41.90 | 1.09% | 82,138 |
| Jun 29, 2026 | 41.15 | 42.45 | 40.80 | 41.45 | 41.45 | 0.73% | 167,757 |
| Jun 26, 2026 | 42.60 | 42.60 | 41.00 | 41.15 | 41.15 | -4.30% | 321,897 |
| Jun 25, 2026 | 43.10 | 43.15 | 42.35 | 43.00 | 43.00 | -0.35% | 210,199 |
| Jun 24, 2026 | 42.50 | 43.35 | 42.50 | 43.15 | 43.15 | -0.23% | 158,515 |
| Jun 23, 2026 | 44.45 | 44.45 | 43.20 | 43.25 | 43.25 | -1.59% | 150,099 |
| Jun 22, 2026 | 44.00 | 44.15 | 43.70 | 43.95 | 43.95 | 0.11% | 200,187 |
| Jun 18, 2026 | 44.15 | 44.15 | 43.80 | 43.90 | 43.90 | -0.57% | 152,824 |
| Jun 17, 2026 | 44.80 | 44.80 | 44.05 | 44.15 | 44.15 | -1.45% | 137,238 |
| Jun 16, 2026 | 45.50 | 45.50 | 44.80 | 44.80 | 44.80 | -0.55% | 175,498 |
| Jun 15, 2026 | 45.10 | 45.20 | 44.40 | 45.05 | 45.05 | 1.35% | 176,557 |