MiTAC Digital Technology Corporation (TPE:7821)
Taiwan · Delayed Price · Currency is TWD 43.90
-1.95 (-4.25%)
At close: Apr 24, 2026
MiTAC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 784,303 |
| 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% | 3,773,189 |
| 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 | 5.41% | 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 |
| Mar 20, 2026 | 62.80 | 62.80 | 59.90 | 60.70 | 58.82 | -0.49% | 78,124 |
| Mar 19, 2026 | 61.30 | 63.00 | 60.10 | 61.00 | 59.11 | -2.40% | 72,631 |
| Mar 18, 2026 | 59.80 | 62.50 | 59.80 | 62.50 | 60.57 | 0.97% | 157,812 |
| Mar 17, 2026 | 57.50 | 61.90 | 57.00 | 61.90 | 59.99 | 8.60% | 137,966 |
| Mar 16, 2026 | 56.00 | 57.00 | 55.80 | 57.00 | 55.24 | 1.79% | 27,440 |
| Mar 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.27 | -2.78% | 417 |
| Mar 12, 2026 | 58.30 | 59.00 | 56.80 | 57.60 | 55.82 | 1.41% | 107,518 |
| Mar 11, 2026 | 52.80 | 57.60 | 52.80 | 56.80 | 55.04 | 2.90% | 24,738 |
| Mar 10, 2026 | 52.60 | 55.20 | 52.60 | 55.20 | 53.49 | 3.95% | 4,604 |
| Mar 9, 2026 | 53.20 | 53.50 | 52.50 | 53.10 | 51.46 | -3.80% | 7,785 |
| Mar 6, 2026 | 55.00 | 55.20 | 54.80 | 55.20 | 53.49 | - | 17,993 |
| Mar 5, 2026 | 55.20 | 55.60 | 55.00 | 55.20 | 53.49 | 2.22% | 38,003 |
| Mar 4, 2026 | 56.10 | 56.10 | 53.20 | 54.00 | 52.33 | -1.28% | 57,273 |
| Mar 3, 2026 | 54.60 | 56.10 | 54.40 | 54.70 | 53.01 | 0.18% | 83,800 |
| Mar 2, 2026 | 53.20 | 55.90 | 53.20 | 54.60 | 52.91 | -2.67% | 22,106 |
| Feb 26, 2026 | 54.80 | 56.10 | 54.10 | 56.10 | 54.37 | 0.90% | 13,561 |
| Feb 25, 2026 | 55.20 | 55.90 | 54.60 | 55.60 | 53.88 | 2.02% | 43,746 |
| Feb 24, 2026 | 54.00 | 54.90 | 53.80 | 54.50 | 52.82 | 0.93% | 41,012 |
| Feb 23, 2026 | 52.60 | 54.90 | 52.50 | 54.00 | 52.33 | -0.37% | 13,414 |
| Feb 11, 2026 | 53.40 | 54.20 | 52.10 | 54.20 | 52.52 | 1.50% | 28,157 |
| Feb 10, 2026 | 53.50 | 54.10 | 53.30 | 53.40 | 51.75 | -2.38% | 41,052 |
| Feb 9, 2026 | 52.80 | 55.30 | 52.80 | 54.70 | 53.01 | 1.11% | 24,871 |
| Feb 6, 2026 | 52.00 | 54.10 | 51.80 | 54.10 | 52.43 | 2.08% | 7,831 |
| Feb 5, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 51.36 | -0.38% | 14,390 |
| Feb 4, 2026 | 53.00 | 53.20 | 52.90 | 53.20 | 51.56 | 0.38% | 12,218 |
| Feb 3, 2026 | 53.10 | 53.80 | 53.00 | 53.00 | 51.36 | -0.93% | 17,818 |
| Feb 2, 2026 | 53.40 | 55.20 | 53.20 | 53.50 | 51.85 | 0.19% | 13,489 |