MiTAC Digital Technology Corporation (TPE:7821)
Taiwan · Delayed Price · Currency is TWD 40.00
-1.60 (-3.85%)
At close: Jul 17, 2026
MiTAC Digital Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 44.80 | 45.60 | 44.30 | 44.45 | 44.45 | -0.45% | 189,232 |
| Jun 11, 2026 | 43.90 | 44.80 | 43.45 | 44.65 | 44.65 | 1.71% | 183,132 |
| Jun 10, 2026 | 43.85 | 45.90 | 43.70 | 43.90 | 43.90 | -1.57% | 156,374 |
| Jun 9, 2026 | 43.60 | 45.00 | 43.60 | 44.60 | 44.60 | 2.29% | 131,577 |
| Jun 8, 2026 | 42.50 | 44.45 | 42.50 | 43.60 | 43.60 | -3.86% | 266,743 |
| Jun 5, 2026 | 45.15 | 45.50 | 44.30 | 45.35 | 45.35 | 0.55% | 227,158 |
| Jun 4, 2026 | 46.10 | 46.10 | 44.85 | 45.10 | 45.10 | -1.85% | 277,660 |
| Jun 3, 2026 | 46.10 | 46.40 | 45.40 | 45.95 | 45.95 | -0.22% | 309,671 |
| Jun 2, 2026 | 46.80 | 46.80 | 45.60 | 46.05 | 46.05 | -0.32% | 452,920 |
| 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 |