MiTAC Holdings Corporation (TPE:3706)
Taiwan
· Delayed Price · Currency is TWD 78.00
-2.80 (-3.47%)
At close: Mar 9, 2026
MiTAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.80 | 78.00 | 75.60 | 78.00 | 78.00 | -3.47% | 14,248,224 |
| Mar 6, 2026 | 80.50 | 81.70 | 80.10 | 80.80 | 80.80 | -0.74% | 12,213,880 |
| Mar 5, 2026 | 81.10 | 82.30 | 79.50 | 81.40 | 81.40 | 4.23% | 27,825,078 |
| Mar 4, 2026 | 76.60 | 79.30 | 75.20 | 78.10 | 78.10 | 2.36% | 30,827,650 |
| Mar 3, 2026 | 79.90 | 80.40 | 76.00 | 76.30 | 76.30 | -3.42% | 16,292,290 |
| Mar 2, 2026 | 77.90 | 79.80 | 76.70 | 79.00 | 79.00 | -1.25% | 13,821,442 |
| Feb 26, 2026 | 82.30 | 82.30 | 80.00 | 80.00 | 80.00 | -1.84% | 12,761,800 |
| Feb 25, 2026 | 81.50 | 82.90 | 80.70 | 81.50 | 81.50 | 1.12% | 15,212,420 |
| Feb 24, 2026 | 80.90 | 81.10 | 80.10 | 80.60 | 80.60 | 0.88% | 10,088,150 |
| Feb 23, 2026 | 79.10 | 81.00 | 78.40 | 79.90 | 79.90 | 1.91% | 13,465,745 |
| Feb 11, 2026 | 79.60 | 79.60 | 78.30 | 78.40 | 78.40 | -0.63% | 6,843,938 |
| Feb 10, 2026 | 79.50 | 80.40 | 78.20 | 78.90 | 78.90 | 2.47% | 11,644,250 |
| Feb 9, 2026 | 77.10 | 77.80 | 76.50 | 77.00 | 77.00 | 1.85% | 6,299,075 |
| Feb 6, 2026 | 76.80 | 76.80 | 74.60 | 75.60 | 75.60 | -2.07% | 10,070,690 |
| Feb 5, 2026 | 78.50 | 79.70 | 77.10 | 77.20 | 77.20 | -2.53% | 7,148,556 |
| Feb 4, 2026 | 78.10 | 79.40 | 77.80 | 79.20 | 79.20 | 1.02% | 5,637,110 |
| Feb 3, 2026 | 79.40 | 79.90 | 77.30 | 78.40 | 78.40 | 1.82% | 9,523,780 |
| Feb 2, 2026 | 77.00 | 78.50 | 76.00 | 77.00 | 77.00 | -2.41% | 12,655,940 |
| Jan 30, 2026 | 80.40 | 80.80 | 78.90 | 78.90 | 78.90 | -1.37% | 13,269,840 |
| Jan 29, 2026 | 82.00 | 82.20 | 80.00 | 80.00 | 80.00 | -1.84% | 13,471,675 |
| Jan 28, 2026 | 81.60 | 82.60 | 81.20 | 81.50 | 81.50 | 0.25% | 10,717,344 |
| Jan 27, 2026 | 83.10 | 84.50 | 81.30 | 81.30 | 81.30 | -1.69% | 17,362,781 |
| Jan 26, 2026 | 83.40 | 83.70 | 82.70 | 82.70 | 82.70 | -0.72% | 7,619,996 |
| Jan 23, 2026 | 85.20 | 85.20 | 83.10 | 83.30 | 83.30 | -1.19% | 13,013,338 |
| Jan 22, 2026 | 83.40 | 84.50 | 82.70 | 84.30 | 84.30 | 2.80% | 13,027,097 |
| Jan 21, 2026 | 82.70 | 83.40 | 81.50 | 82.00 | 82.00 | -1.68% | 16,029,083 |
| Jan 20, 2026 | 84.60 | 84.70 | 83.40 | 83.40 | 83.40 | -1.18% | 11,732,033 |
| Jan 19, 2026 | 83.50 | 86.00 | 83.10 | 84.40 | 84.40 | 1.32% | 17,189,059 |
| Jan 16, 2026 | 84.80 | 84.80 | 83.10 | 83.30 | 83.30 | -1.19% | 22,003,960 |
| Jan 15, 2026 | 85.80 | 85.80 | 84.20 | 84.30 | 84.30 | -1.75% | 15,314,637 |
| Jan 14, 2026 | 85.90 | 87.20 | 85.60 | 85.80 | 85.80 | 0.59% | 18,234,709 |
| Jan 13, 2026 | 88.80 | 88.80 | 85.20 | 85.30 | 85.30 | -3.07% | 24,113,283 |
| Jan 12, 2026 | 89.80 | 89.90 | 88.00 | 88.00 | 88.00 | -0.90% | 16,201,236 |
| Jan 9, 2026 | 90.00 | 90.10 | 86.00 | 88.80 | 88.80 | -3.48% | 53,262,160 |
| Jan 8, 2026 | 92.20 | 93.70 | 90.10 | 92.00 | 92.00 | -0.11% | 25,771,634 |
| Jan 7, 2026 | 92.80 | 94.00 | 91.70 | 92.10 | 92.10 | -0.54% | 23,093,219 |
| Jan 6, 2026 | 92.40 | 93.70 | 91.40 | 92.60 | 92.60 | 1.31% | 27,817,378 |
| Jan 5, 2026 | 92.00 | 94.70 | 91.10 | 91.40 | 91.40 | 0.55% | 63,262,762 |
| Jan 2, 2026 | 88.30 | 92.20 | 86.80 | 90.90 | 90.90 | 5.21% | 69,099,010 |
| Dec 31, 2025 | 84.00 | 86.60 | 84.00 | 86.40 | 86.40 | 3.47% | 23,999,096 |
| Dec 30, 2025 | 83.00 | 83.80 | 82.40 | 83.50 | 83.50 | 0.36% | 7,767,337 |
| Dec 29, 2025 | 82.90 | 83.70 | 82.90 | 83.20 | 83.20 | 0.73% | 6,586,591 |
| Dec 26, 2025 | 83.50 | 83.60 | 82.60 | 82.60 | 82.60 | - | 7,212,900 |
| Dec 24, 2025 | 83.80 | 84.40 | 82.50 | 82.60 | 82.60 | -0.36% | 7,581,076 |
| Dec 23, 2025 | 84.50 | 84.50 | 82.90 | 82.90 | 82.90 | -0.96% | 9,023,695 |
| Dec 22, 2025 | 82.60 | 83.90 | 82.40 | 83.70 | 83.70 | 2.70% | 11,815,760 |
| Dec 19, 2025 | 81.30 | 81.70 | 80.30 | 81.50 | 81.50 | 1.88% | 8,754,772 |
| Dec 18, 2025 | 80.00 | 80.40 | 79.30 | 80.00 | 80.00 | -0.87% | 9,655,205 |
| Dec 17, 2025 | 81.00 | 81.50 | 80.60 | 80.70 | 80.70 | 0.62% | 8,286,432 |
| Dec 16, 2025 | 81.50 | 82.00 | 79.70 | 80.20 | 80.20 | -2.20% | 18,204,410 |
| Dec 15, 2025 | 81.10 | 82.20 | 80.00 | 82.00 | 82.00 | -2.38% | 24,206,250 |
| Dec 12, 2025 | 86.70 | 87.20 | 83.80 | 84.00 | 84.00 | -2.89% | 31,000,288 |
| Dec 11, 2025 | 87.90 | 87.90 | 86.40 | 86.50 | 86.50 | -1.59% | 25,827,283 |
| Dec 10, 2025 | 88.40 | 89.60 | 87.50 | 87.90 | 87.90 | -6.89% | 64,215,945 |
| Dec 9, 2025 | 94.70 | 95.60 | 94.00 | 94.40 | 94.40 | 0.64% | 19,676,210 |
| Dec 8, 2025 | 94.10 | 94.30 | 93.20 | 93.80 | 93.80 | 0.11% | 14,444,880 |
| 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 |