Mutual-Tek Industries Co., Ltd. (TPEX:6407)
Taiwan · Delayed Price · Currency is TWD 22.80
-0.10 (-0.44%)
Aug 13, 2026, 1:29 PM CST
Mutual-Tek Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 22.50 | 23.10 | 22.40 | 22.80 | - | -0.44% | 112,733 |
| 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 |
| Aug 4, 2026 | 22.00 | 22.10 | 21.30 | 21.60 | 21.60 | -0.46% | 276,533 |
| Aug 3, 2026 | 22.00 | 22.10 | 21.40 | 21.70 | 21.70 | - | 142,248 |
| Jul 31, 2026 | 20.70 | 22.30 | 20.70 | 21.70 | 21.70 | 7.96% | 290,624 |
| Jul 30, 2026 | 20.85 | 20.85 | 19.50 | 20.10 | 20.10 | -3.83% | 255,400 |
| Jul 29, 2026 | 21.40 | 22.00 | 19.85 | 20.90 | 20.90 | -3.69% | 826,276 |
| Jul 28, 2026 | 22.40 | 22.55 | 21.05 | 21.70 | 21.70 | -3.77% | 376,961 |
| Jul 27, 2026 | 22.35 | 22.90 | 22.20 | 22.55 | 22.55 | -0.44% | 186,879 |
| Jul 24, 2026 | 22.90 | 23.10 | 22.40 | 22.65 | 22.65 | -1.95% | 226,799 |
| Jul 23, 2026 | 23.70 | 23.95 | 22.70 | 23.10 | 23.10 | -2.12% | 292,401 |
| Jul 22, 2026 | 24.00 | 24.10 | 23.20 | 23.60 | 23.60 | -1.67% | 324,205 |
| Jul 21, 2026 | 23.25 | 24.10 | 23.10 | 24.00 | 24.00 | 3.23% | 362,509 |
| Jul 20, 2026 | 24.70 | 24.70 | 22.80 | 23.25 | 23.25 | -5.49% | 756,408 |
| Jul 17, 2026 | 25.30 | 26.00 | 24.15 | 24.60 | 24.60 | -4.28% | 651,005 |
| Jul 16, 2026 | 26.50 | 26.50 | 25.60 | 25.70 | 25.70 | -2.28% | 188,675 |
| Jul 15, 2026 | 26.25 | 26.80 | 26.20 | 26.30 | 26.30 | 0.38% | 225,455 |
| Jul 14, 2026 | 27.80 | 27.95 | 25.25 | 26.20 | 26.20 | -5.76% | 700,362 |
| Jul 13, 2026 | 28.30 | 28.40 | 27.60 | 27.80 | 27.80 | -1.24% | 404,167 |
| Jul 9, 2026 | 28.60 | 29.10 | 27.50 | 28.15 | 28.15 | 0.87% | 463,498 |
| Jul 8, 2026 | 30.50 | 30.70 | 29.80 | 29.90 | 27.91 | -0.99% | 501,707 |
| Jul 7, 2026 | 30.50 | 30.55 | 29.00 | 30.20 | 28.19 | -0.66% | 771,757 |
| Jul 6, 2026 | 30.90 | 31.75 | 29.90 | 30.40 | 28.37 | -1.94% | 577,204 |
| Jul 3, 2026 | 29.10 | 31.10 | 28.90 | 31.00 | 28.93 | 5.80% | 533,844 |
| Jul 2, 2026 | 29.00 | 30.15 | 28.85 | 29.30 | 27.35 | 0.69% | 219,585 |
| Jul 1, 2026 | 29.90 | 29.90 | 28.90 | 29.10 | 27.16 | -1.36% | 339,705 |
| Jun 30, 2026 | 30.20 | 30.25 | 29.35 | 29.50 | 27.53 | -0.34% | 144,280 |
| Jun 29, 2026 | 29.30 | 30.05 | 28.85 | 29.60 | 27.63 | 0.85% | 224,918 |
| Jun 26, 2026 | 30.10 | 30.40 | 28.90 | 29.35 | 27.39 | -2.81% | 625,973 |
| Jun 25, 2026 | 30.95 | 30.95 | 29.90 | 30.20 | 28.19 | -0.33% | 391,157 |
| Jun 24, 2026 | 30.70 | 30.70 | 29.90 | 30.30 | 28.28 | -1.30% | 241,315 |
| Jun 23, 2026 | 31.60 | 32.00 | 30.45 | 30.70 | 28.65 | -2.85% | 473,968 |
| Jun 22, 2026 | 31.60 | 33.10 | 30.95 | 31.60 | 29.49 | - | 743,930 |
| Jun 18, 2026 | 30.40 | 32.25 | 30.00 | 31.60 | 29.49 | 4.29% | 722,105 |
| Jun 17, 2026 | 29.60 | 30.40 | 29.10 | 30.30 | 28.28 | 1.68% | 562,712 |
| Jun 16, 2026 | 30.00 | 30.60 | 29.35 | 29.80 | 27.81 | -1.00% | 499,732 |
| Jun 15, 2026 | 29.90 | 30.90 | 29.60 | 30.10 | 28.09 | 0.67% | 443,858 |
| Jun 12, 2026 | 29.90 | 30.60 | 29.20 | 29.90 | 27.91 | 2.05% | 516,958 |
| Jun 11, 2026 | 30.00 | 30.10 | 28.80 | 29.30 | 27.35 | -2.33% | 766,911 |
| Jun 10, 2026 | 30.55 | 30.60 | 29.10 | 30.00 | 28.00 | -1.80% | 756,944 |
| Jun 9, 2026 | 30.50 | 31.50 | 30.40 | 30.55 | 28.51 | 0.66% | 472,149 |
| Jun 8, 2026 | 30.35 | 31.15 | 27.60 | 30.35 | 28.33 | -5.01% | 787,899 |
| Jun 5, 2026 | 32.75 | 32.95 | 31.35 | 31.95 | 29.82 | -2.44% | 658,237 |
| Jun 4, 2026 | 33.00 | 34.10 | 32.55 | 32.75 | 30.57 | -0.46% | 624,459 |
| Jun 3, 2026 | 31.90 | 34.10 | 31.90 | 32.90 | 30.71 | 3.13% | 738,085 |