MAYO Human Capital Inc. (TPEX:6738)
Taiwan · Delayed Price · Currency is TWD 77.00
-1.90 (-2.41%)
Sep 3, 2025, 1:56 PM CST
MAYO Human Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 78.80 | 79.00 | 76.50 | 78.40 | 78.40 | -0.63% | 271,411 |
| Sep 2, 2025 | 78.50 | 79.20 | 77.70 | 78.90 | 78.90 | 2.20% | 228,013 |
| Sep 1, 2025 | 76.20 | 78.50 | 76.20 | 77.20 | 77.20 | -0.13% | 348,749 |
| Aug 29, 2025 | 77.20 | 77.30 | 76.00 | 77.30 | 77.30 | 0.13% | 74,488 |
| Aug 28, 2025 | 76.80 | 77.30 | 74.60 | 77.20 | 77.20 | 0.52% | 131,815 |
| Aug 27, 2025 | 80.30 | 81.00 | 76.50 | 76.80 | 76.80 | -4.36% | 721,084 |
| Aug 26, 2025 | 71.10 | 80.80 | 70.60 | 80.30 | 80.30 | 13.26% | 781,090 |
| Aug 25, 2025 | 71.00 | 72.10 | 70.30 | 70.90 | 70.90 | -0.14% | 299,021 |
| Aug 22, 2025 | 70.30 | 71.20 | 69.40 | 71.00 | 71.00 | 1.00% | 232,201 |
| Aug 21, 2025 | 66.50 | 70.50 | 66.50 | 70.30 | 70.30 | 5.08% | 432,418 |
| Aug 20, 2025 | 66.00 | 67.20 | 63.90 | 66.90 | 66.90 | 1.83% | 397,000 |
| Aug 19, 2025 | 66.40 | 66.60 | 64.90 | 65.70 | 65.70 | -1.20% | 560,899 |
| Aug 18, 2025 | 66.80 | 67.00 | 65.40 | 66.50 | 66.50 | -0.45% | 483,100 |
| Aug 15, 2025 | 67.00 | 67.50 | 65.80 | 66.80 | 66.80 | -0.45% | 419,300 |
| Aug 14, 2025 | 65.00 | 67.10 | 65.00 | 67.10 | 67.10 | 0.75% | 384,196 |
| Aug 13, 2025 | 69.40 | 69.40 | 65.60 | 66.60 | 66.60 | -4.03% | 535,935 |
| Aug 12, 2025 | 69.20 | 70.00 | 68.80 | 69.40 | 69.40 | - | 397,350 |
| Aug 11, 2025 | 68.50 | 71.00 | 68.40 | 69.40 | 69.40 | 0.58% | 267,408 |
| Aug 8, 2025 | 60.00 | 70.30 | 60.00 | 69.00 | 69.00 | 13.67% | 335,927 |
| Aug 7, 2025 | 50.70 | 61.00 | 50.50 | 60.70 | 60.70 | 20.20% | 256,625 |
| Aug 6, 2025 | 50.50 | 50.70 | 50.00 | 50.50 | 50.50 | 0.20% | 143,500 |
| Aug 5, 2025 | 50.40 | 50.50 | 50.00 | 50.40 | 50.40 | - | 194,000 |
| Aug 4, 2025 | 50.40 | 50.60 | 50.10 | 50.40 | 50.40 | - | 143,000 |
| Aug 1, 2025 | 50.40 | 50.40 | 50.10 | 50.40 | 50.40 | - | 124,000 |
| Jul 31, 2025 | 50.20 | 50.50 | 50.10 | 50.40 | 50.40 | -0.20% | 127,000 |
| Jul 30, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | - | 9,000 |
| Jul 29, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | - | 38,000 |
| Jul 28, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | 0.20% | 37,370 |
| Jul 25, 2025 | 50.20 | 50.50 | 50.20 | 50.40 | 50.40 | -0.20% | 18,000 |
| Jul 24, 2025 | 50.60 | 50.60 | 50.20 | 50.50 | 50.50 | -0.20% | 158,000 |
| Jul 23, 2025 | 50.50 | 50.60 | 50.10 | 50.60 | 50.60 | 0.20% | 57,026 |
| Jul 22, 2025 | 50.70 | 50.70 | 50.10 | 50.50 | 50.50 | 0.40% | 30,282 |
| Jul 21, 2025 | 50.50 | 50.60 | 50.20 | 50.30 | 50.30 | -0.40% | 238,000 |
| Jul 18, 2025 | 50.30 | 50.50 | 50.00 | 50.50 | 50.50 | 0.40% | 76,000 |
| Jul 17, 2025 | 50.00 | 50.40 | 50.00 | 50.30 | 50.30 | - | 28,000 |
| Jul 16, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | - | 8,000 |
| Jul 15, 2025 | 49.95 | 50.40 | 49.95 | 50.30 | 50.30 | -0.20% | 21,207 |
| Jul 14, 2025 | 49.90 | 50.40 | 49.90 | 50.40 | 50.40 | 0.40% | 22,000 |
| Jul 11, 2025 | 49.85 | 50.30 | 49.85 | 50.20 | 50.20 | 0.20% | 23,000 |
| Jul 10, 2025 | 50.20 | 50.20 | 49.85 | 50.10 | 50.10 | - | 61,000 |
| Jul 9, 2025 | 50.30 | 50.30 | 49.85 | 50.10 | 50.10 | -0.20% | 35,000 |
| Jul 8, 2025 | 50.30 | 50.30 | 49.80 | 50.20 | 50.20 | - | 40,000 |
| Jul 7, 2025 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 0.20% | 34,000 |
| Jul 4, 2025 | 50.40 | 50.40 | 50.00 | 50.10 | 50.10 | -0.60% | 27,000 |
| Jul 3, 2025 | 50.40 | 50.40 | 50.10 | 50.40 | 50.40 | - | 32,000 |
| Jul 2, 2025 | 50.20 | 50.50 | 49.95 | 50.40 | 50.40 | 0.20% | 41,534 |
| Jul 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 1,000 |
| Jun 30, 2025 | 50.40 | 50.40 | 50.00 | 50.30 | 50.30 | 0.20% | 85,400 |
| Jun 27, 2025 | 50.50 | 50.50 | 50.10 | 50.20 | 50.20 | 0.20% | 12,000 |
| Jun 26, 2025 | 50.20 | 50.40 | 50.00 | 50.10 | 50.10 | -0.20% | 69,000 |