Mutual-Tek Industries Co., Ltd. (TPEX:6407)
Taiwan · Delayed Price · Currency is TWD 24.45
+1.25 (5.39%)
Sep 3, 2026, 1:55 PM CST
Mutual-Tek Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.90 | 25.00 | 22.90 | 24.55 | - | 5.82% | 491,454 |
| 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 |
| 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 |