Mutual-Tek Industries Co., Ltd. (TPEX:6407)
Taiwan · Delayed Price · Currency is TWD 17.65
-0.35 (-1.94%)
Oct 16, 2026, 1:52 PM CST
Mutual-Tek Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.10 | 18.20 | 17.50 | 17.65 | 17.65 | -1.94% | 384,266 |
| Oct 15, 2026 | 18.80 | 18.80 | 17.90 | 18.00 | 18.00 | -4.76% | 420,554 |
| Oct 14, 2026 | 18.80 | 19.10 | 18.65 | 18.90 | 18.90 | - | 368,203 |
| Oct 13, 2026 | 19.15 | 19.20 | 18.40 | 18.90 | 18.90 | -2.58% | 432,946 |
| Oct 12, 2026 | 20.05 | 20.10 | 19.10 | 19.40 | 19.40 | -3.96% | 560,707 |
| Oct 8, 2026 | 21.35 | 21.55 | 19.70 | 20.20 | 20.20 | -6.91% | 520,466 |
| Oct 7, 2026 | 22.00 | 22.00 | 21.30 | 21.70 | 21.70 | -1.81% | 116,907 |
| Oct 6, 2026 | 21.80 | 22.10 | 20.75 | 22.10 | 22.10 | 2.08% | 198,521 |
| Oct 5, 2026 | 21.95 | 22.05 | 21.40 | 21.65 | 21.65 | -1.37% | 250,137 |
| Oct 2, 2026 | 21.85 | 21.95 | 21.50 | 21.95 | 21.95 | 1.15% | 199,401 |
| Oct 1, 2026 | 22.30 | 22.30 | 21.65 | 21.70 | 21.70 | -2.69% | 182,995 |
| Sep 30, 2026 | 22.00 | 22.85 | 21.70 | 22.30 | 22.30 | 2.53% | 122,674 |
| Sep 29, 2026 | 22.00 | 22.00 | 21.20 | 21.75 | 21.75 | -1.14% | 68,851 |
| Sep 24, 2026 | 22.10 | 22.10 | 21.50 | 22.00 | 22.00 | -0.45% | 177,191 |
| Sep 23, 2026 | 22.30 | 22.30 | 21.90 | 22.10 | 22.10 | -0.45% | 144,454 |
| Sep 22, 2026 | 22.35 | 22.45 | 21.95 | 22.20 | 22.20 | -0.67% | 269,234 |
| Sep 21, 2026 | 22.45 | 23.00 | 22.35 | 22.35 | 22.35 | -0.89% | 131,299 |
| Sep 18, 2026 | 23.00 | 23.10 | 22.40 | 22.55 | 22.55 | - | 151,804 |
| Sep 17, 2026 | 22.65 | 22.95 | 22.30 | 22.55 | 22.55 | -1.31% | 95,157 |
| Sep 16, 2026 | 23.15 | 23.65 | 22.25 | 22.85 | 22.85 | -3.38% | 214,600 |
| Sep 15, 2026 | 23.25 | 25.25 | 23.00 | 23.65 | 23.65 | 3.73% | 234,266 |
| Sep 14, 2026 | 22.95 | 23.00 | 22.20 | 22.80 | 22.80 | - | 110,210 |
| Sep 11, 2026 | 22.65 | 23.00 | 21.90 | 22.80 | 22.80 | -1.30% | 188,926 |
| Sep 10, 2026 | 24.80 | 24.80 | 22.35 | 23.10 | 23.10 | -8.15% | 647,510 |
| Sep 9, 2026 | 25.10 | 25.45 | 24.35 | 25.15 | 25.15 | 1.00% | 299,390 |
| Sep 8, 2026 | 25.35 | 25.95 | 24.30 | 24.90 | 24.90 | -1.78% | 226,242 |
| Sep 7, 2026 | 26.45 | 27.00 | 24.50 | 25.35 | 25.35 | -4.16% | 518,537 |
| Sep 4, 2026 | 24.35 | 26.60 | 24.35 | 26.45 | 26.45 | 8.40% | 1,123,967 |
| Sep 3, 2026 | 22.90 | 25.10 | 22.90 | 24.40 | 24.40 | 5.17% | 554,864 |
| Sep 2, 2026 | 24.00 | 24.05 | 22.75 | 23.20 | 23.20 | -4.53% | 243,204 |
| Sep 1, 2026 | 22.10 | 24.30 | 21.85 | 24.30 | 24.30 | 9.95% | 599,522 |
| Aug 31, 2026 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 0.91% | 55,695 |
| Aug 28, 2026 | 22.20 | 22.20 | 21.85 | 21.90 | 21.90 | -0.90% | 176,518 |
| Aug 27, 2026 | 21.90 | 22.75 | 21.90 | 22.10 | 22.10 | -0.23% | 45,631 |
| Aug 26, 2026 | 21.80 | 22.15 | 21.80 | 22.15 | 22.15 | 0.23% | 110,239 |
| Aug 25, 2026 | 21.90 | 22.40 | 21.70 | 22.10 | 22.10 | -0.23% | 117,661 |
| Aug 24, 2026 | 22.80 | 22.80 | 21.80 | 22.15 | 22.15 | 0.23% | 84,570 |
| Aug 21, 2026 | 22.10 | 22.30 | 21.85 | 22.10 | 22.10 | -0.45% | 105,900 |
| Aug 20, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -1.11% | 46,316 |
| Aug 19, 2026 | 22.10 | 22.75 | 22.00 | 22.45 | 22.45 | 1.58% | 122,012 |
| Aug 18, 2026 | 22.60 | 22.60 | 21.90 | 22.10 | 22.10 | - | 78,739 |
| Aug 17, 2026 | 23.00 | 23.00 | 21.90 | 22.10 | 22.10 | -4.12% | 305,945 |
| Aug 14, 2026 | 23.00 | 23.30 | 22.25 | 23.05 | 23.05 | 0.22% | 240,782 |
| Aug 13, 2026 | 22.50 | 23.10 | 22.40 | 23.00 | 23.00 | 0.44% | 112,734 |
| Aug 12, 2026 | 22.75 | 23.35 | 22.60 | 22.90 | 22.90 | 1.33% | 116,875 |
| Aug 11, 2026 | 23.00 | 23.75 | 22.40 | 22.60 | 22.60 | -2.59% | 208,757 |
| Aug 10, 2026 | 24.90 | 25.05 | 22.50 | 23.20 | 23.20 | -8.12% | 435,978 |
| Aug 7, 2026 | 24.90 | 26.20 | 24.90 | 25.25 | 25.25 | -2.13% | 246,616 |
| Aug 6, 2026 | 25.00 | 26.10 | 23.90 | 25.80 | 25.80 | 1.98% | 528,020 |
| Aug 5, 2026 | 21.40 | 26.10 | 21.40 | 25.30 | 25.30 | 17.13% | 1,092,510 |