MiTAC Holdings Corporation (TPE:3706)
Taiwan
· Delayed Price · Currency is TWD 93.70
+0.90 (0.97%)
Dec 5, 2025, 1:35 PM CST
MiTAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.50 | 94.00 | 91.80 | 93.70 | 93.70 | 0.97% | 24,045,240 |
| Dec 4, 2025 | 91.70 | 93.00 | 91.00 | 92.80 | 92.80 | 1.42% | 23,016,600 |
| Dec 3, 2025 | 89.40 | 91.50 | 89.30 | 91.50 | 91.50 | 3.27% | 21,398,297 |
| Dec 2, 2025 | 90.50 | 90.70 | 88.30 | 88.60 | 88.60 | -1.66% | 20,231,940 |
| Dec 1, 2025 | 92.20 | 92.30 | 90.00 | 90.10 | 90.10 | -1.74% | 18,106,040 |
| Nov 28, 2025 | 90.10 | 91.80 | 89.40 | 91.70 | 91.70 | 1.66% | 20,252,416 |
| Nov 27, 2025 | 90.00 | 91.30 | 89.30 | 90.20 | 90.20 | 1.92% | 21,149,738 |
| Nov 26, 2025 | 89.50 | 89.80 | 88.30 | 88.50 | 88.50 | 0.23% | 12,609,127 |
| Nov 25, 2025 | 89.50 | 90.80 | 88.00 | 88.30 | 88.30 | 0.34% | 14,873,503 |
| Nov 24, 2025 | 87.40 | 88.00 | 85.70 | 88.00 | 88.00 | 2.44% | 13,847,611 |
| Nov 21, 2025 | 86.70 | 87.80 | 85.10 | 85.90 | 85.90 | -5.19% | 27,319,500 |
| Nov 20, 2025 | 89.60 | 90.60 | 87.30 | 90.60 | 90.60 | 4.98% | 27,633,910 |
| Nov 19, 2025 | 88.50 | 89.20 | 85.80 | 86.30 | 86.30 | -2.71% | 28,999,130 |
| Nov 18, 2025 | 91.50 | 92.00 | 88.60 | 88.70 | 88.70 | -4.31% | 36,098,130 |
| Nov 17, 2025 | 93.90 | 94.30 | 92.50 | 92.70 | 92.70 | -0.22% | 13,943,400 |
| Nov 14, 2025 | 94.70 | 95.30 | 92.60 | 92.90 | 92.90 | -3.93% | 35,108,140 |
| Nov 13, 2025 | 96.00 | 98.80 | 95.80 | 96.70 | 96.70 | 1.36% | 52,378,530 |
| Nov 12, 2025 | 97.00 | 97.30 | 95.20 | 95.40 | 95.40 | -1.04% | 30,130,200 |
| Nov 11, 2025 | 96.30 | 97.80 | 95.20 | 96.40 | 96.40 | 4.44% | 60,470,350 |
| Nov 10, 2025 | 92.20 | 92.80 | 90.50 | 92.30 | 92.30 | 0.54% | 23,970,480 |
| Nov 7, 2025 | 93.60 | 94.50 | 91.80 | 91.80 | 91.80 | -3.06% | 36,127,810 |
| Nov 6, 2025 | 96.60 | 97.20 | 94.50 | 94.70 | 94.70 | -0.11% | 37,569,220 |
| Nov 5, 2025 | 91.60 | 95.90 | 91.50 | 94.80 | 94.80 | -1.56% | 61,081,890 |
| Nov 4, 2025 | 106.50 | 106.50 | 96.30 | 96.30 | 96.30 | -10.00% | 147,096,400 |
| Nov 3, 2025 | 102.50 | 109.00 | 102.00 | 107.00 | 107.00 | 7.00% | 122,646,500 |
| Oct 31, 2025 | 99.70 | 101.00 | 97.20 | 100.00 | 100.00 | 1.52% | 132,888,100 |
| Oct 30, 2025 | 97.20 | 100.50 | 94.80 | 98.50 | 98.50 | 3.47% | 148,501,500 |
| Oct 29, 2025 | 93.80 | 97.20 | 93.60 | 95.20 | 95.20 | 2.59% | 99,399,230 |
| Oct 28, 2025 | 94.50 | 94.50 | 92.20 | 92.80 | 92.80 | -0.64% | 29,564,250 |
| Oct 27, 2025 | 92.40 | 93.80 | 92.30 | 93.40 | 93.40 | 2.86% | 39,893,660 |
| Oct 23, 2025 | 90.50 | 91.60 | 89.80 | 90.80 | 90.80 | -0.11% | 17,134,760 |
| Oct 22, 2025 | 91.10 | 92.00 | 90.10 | 90.90 | 90.90 | -0.33% | 17,377,540 |
| Oct 21, 2025 | 92.50 | 93.20 | 91.10 | 91.20 | 91.20 | -0.44% | 26,082,020 |
| Oct 20, 2025 | 92.30 | 93.10 | 91.40 | 91.60 | 91.60 | 0.22% | 22,681,650 |
| Oct 17, 2025 | 92.80 | 93.90 | 91.40 | 91.40 | 91.40 | -2.04% | 32,656,640 |
| Oct 16, 2025 | 92.70 | 95.00 | 92.20 | 93.30 | 93.30 | 1.63% | 38,724,210 |
| Oct 15, 2025 | 92.40 | 92.70 | 90.60 | 91.80 | 91.80 | 0.66% | 37,736,690 |
| Oct 14, 2025 | 98.00 | 100.50 | 90.00 | 91.20 | 91.20 | -5.39% | 157,059,800 |
| Oct 13, 2025 | 91.50 | 96.50 | 91.30 | 96.40 | 96.40 | 0.94% | 85,069,080 |
| Oct 9, 2025 | 95.80 | 96.80 | 93.70 | 95.50 | 95.50 | 4.49% | 148,714,700 |
| Oct 8, 2025 | 92.50 | 93.40 | 90.50 | 91.40 | 91.40 | -2.25% | 54,468,110 |
| Oct 7, 2025 | 93.00 | 97.30 | 92.90 | 93.50 | 93.50 | 3.43% | 126,769,700 |
| Oct 3, 2025 | 90.90 | 91.30 | 89.70 | 90.40 | 90.40 | -0.11% | 33,372,850 |
| Oct 2, 2025 | 92.60 | 93.50 | 90.50 | 90.50 | 90.50 | -0.55% | 92,308,940 |
| Oct 1, 2025 | 89.10 | 91.90 | 89.00 | 91.00 | 91.00 | 3.76% | 106,281,800 |
| Sep 30, 2025 | 87.10 | 89.70 | 86.70 | 87.70 | 87.70 | 1.74% | 41,086,590 |
| Sep 26, 2025 | 89.30 | 89.80 | 85.00 | 86.20 | 86.20 | -3.47% | 55,761,410 |
| Sep 25, 2025 | 90.00 | 92.40 | 89.10 | 89.30 | 89.30 | -0.45% | 66,996,700 |
| Sep 24, 2025 | 89.80 | 91.50 | 88.70 | 89.70 | 89.70 | -0.33% | 67,203,040 |
| Sep 23, 2025 | 90.20 | 91.50 | 88.40 | 90.00 | 90.00 | 2.51% | 91,591,960 |
| Sep 22, 2025 | 85.00 | 89.10 | 85.00 | 87.80 | 87.80 | 4.52% | 64,699,150 |
| Sep 19, 2025 | 84.00 | 85.00 | 83.70 | 84.00 | 84.00 | 0.96% | 28,392,240 |
| Sep 18, 2025 | 85.00 | 85.00 | 83.00 | 83.20 | 83.20 | -1.89% | 27,894,760 |
| Sep 17, 2025 | 86.30 | 86.50 | 83.60 | 84.80 | 84.80 | -1.40% | 33,629,140 |
| Sep 16, 2025 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 32,428,400 |
| Sep 15, 2025 | 88.00 | 88.00 | 83.50 | 84.00 | 84.00 | -4.44% | 49,836,850 |
| Sep 12, 2025 | 88.70 | 90.30 | 87.90 | 87.90 | 87.90 | - | 51,541,940 |
| Sep 11, 2025 | 96.90 | 97.00 | 87.30 | 87.90 | 87.90 | -3.72% | 138,908,900 |
| Sep 10, 2025 | 93.60 | 96.00 | 89.30 | 91.30 | 91.30 | 3.99% | 174,906,300 |
| Sep 9, 2025 | 87.00 | 88.50 | 85.80 | 87.80 | 87.80 | 1.39% | 57,313,180 |
| Sep 8, 2025 | 85.30 | 87.30 | 84.40 | 86.60 | 86.60 | 3.10% | 49,576,690 |
| Sep 5, 2025 | 84.20 | 85.50 | 83.30 | 84.00 | 84.00 | 0.60% | 26,535,160 |
| Sep 4, 2025 | 88.50 | 88.90 | 82.50 | 83.50 | 83.50 | -4.24% | 58,472,350 |
| Sep 3, 2025 | 86.70 | 89.60 | 85.40 | 87.20 | 87.20 | 0.93% | 46,005,370 |
| Sep 2, 2025 | 93.60 | 94.20 | 84.80 | 86.40 | 86.40 | -6.09% | 98,301,720 |
| Sep 1, 2025 | 97.40 | 97.80 | 91.50 | 92.00 | 92.00 | -5.25% | 61,059,810 |
| Aug 29, 2025 | 97.80 | 101.00 | 97.10 | 97.10 | 97.10 | 1.25% | 93,848,350 |
| Aug 28, 2025 | 94.00 | 98.30 | 93.50 | 95.90 | 95.90 | 4.96% | 91,758,530 |
| Aug 27, 2025 | 89.82 | 93.64 | 88.00 | 91.36 | 90.45 | 3.40% | 88,095,194 |
| Aug 26, 2025 | 90.00 | 90.55 | 87.73 | 88.36 | 87.48 | -1.52% | 66,148,291 |
| Aug 25, 2025 | 85.27 | 90.73 | 85.18 | 89.73 | 88.83 | 8.22% | 135,496,460 |
| Aug 22, 2025 | 84.27 | 85.27 | 82.27 | 82.91 | 82.08 | -0.87% | 55,683,485 |
| Aug 21, 2025 | 82.36 | 84.36 | 81.55 | 83.64 | 82.80 | 3.25% | 76,946,254 |
| Aug 20, 2025 | 82.73 | 83.91 | 80.46 | 81.00 | 80.19 | -3.15% | 87,274,231 |
| Aug 19, 2025 | 82.36 | 86.64 | 82.36 | 83.64 | 82.80 | 1.54% | 168,986,620 |
| Aug 18, 2025 | 85.73 | 86.46 | 81.91 | 82.36 | 81.54 | -2.05% | 180,460,610 |
| Aug 15, 2025 | 78.46 | 84.09 | 78.46 | 84.09 | 83.25 | 9.99% | 224,837,910 |
| Aug 14, 2025 | 75.36 | 76.73 | 73.82 | 76.46 | 75.69 | 2.06% | 68,422,123 |
| Aug 13, 2025 | 76.91 | 77.09 | 73.18 | 74.91 | 74.16 | -1.32% | 74,644,559 |
| Aug 12, 2025 | 79.00 | 81.36 | 75.73 | 75.91 | 75.15 | -1.53% | 151,413,570 |
| Aug 11, 2025 | 75.36 | 77.09 | 74.09 | 77.09 | 76.32 | 2.42% | 70,096,631 |
| Aug 8, 2025 | 74.27 | 77.18 | 73.91 | 75.27 | 74.52 | 1.60% | 77,008,503 |
| Aug 7, 2025 | 76.09 | 77.73 | 74.09 | 74.09 | 73.35 | -0.49% | 123,714,360 |
| Aug 6, 2025 | 76.36 | 76.91 | 74.36 | 74.46 | 73.71 | -1.80% | 123,541,990 |
| Aug 5, 2025 | 71.27 | 76.09 | 71.00 | 75.82 | 75.06 | 8.88% | 182,318,070 |
| Aug 4, 2025 | 69.55 | 70.18 | 68.73 | 69.64 | 68.94 | -1.16% | 28,417,158 |
| Aug 1, 2025 | 68.18 | 71.36 | 67.82 | 70.46 | 69.75 | 1.18% | 53,938,170 |
| Jul 31, 2025 | 70.82 | 71.00 | 69.64 | 69.64 | 68.94 | -0.91% | 48,055,227 |
| Jul 30, 2025 | 69.27 | 71.18 | 68.00 | 70.27 | 69.57 | 2.66% | 84,724,068 |
| Jul 29, 2025 | 69.46 | 70.18 | 67.36 | 68.46 | 67.77 | -0.66% | 69,639,658 |
| Jul 28, 2025 | 69.55 | 70.09 | 68.46 | 68.91 | 68.22 | -0.79% | 47,638,305 |
| Jul 25, 2025 | 70.55 | 71.00 | 68.64 | 69.46 | 68.76 | -1.80% | 64,604,364 |
| Jul 24, 2025 | 70.91 | 71.73 | 69.09 | 70.73 | 70.02 | - | 110,676,610 |
| Jul 23, 2025 | 74.46 | 74.55 | 70.18 | 70.73 | 70.02 | -1.27% | 193,396,610 |
| Jul 22, 2025 | 69.09 | 75.27 | 68.36 | 71.64 | 70.92 | 4.65% | 354,887,720 |
| Jul 21, 2025 | 66.09 | 68.55 | 66.00 | 68.46 | 67.77 | 5.76% | 162,041,330 |
| Jul 18, 2025 | 65.36 | 68.18 | 64.18 | 64.73 | 64.08 | 0.85% | 215,866,200 |
| Jul 17, 2025 | 62.00 | 65.36 | 61.73 | 64.18 | 63.54 | 4.90% | 130,391,910 |
| Jul 16, 2025 | 62.46 | 62.91 | 61.09 | 61.18 | 60.57 | -1.75% | 31,398,598 |
| Jul 15, 2025 | 60.46 | 62.64 | 60.46 | 62.27 | 61.65 | 3.47% | 44,003,806 |