MiTAC Holdings Corporation (TPE:3706)
Taiwan
· Delayed Price · Currency is TWD 81.20
-0.80 (-0.98%)
Apr 29, 2026, 1:30 PM CST
MiTAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.60 | 82.50 | 80.80 | 82.00 | 82.00 | 0.86% | 5,924,552 |
| Apr 27, 2026 | 82.30 | 82.50 | 80.30 | 81.30 | 81.30 | -0.73% | 8,310,672 |
| Apr 24, 2026 | 83.00 | 83.00 | 80.60 | 81.90 | 81.90 | -0.73% | 7,712,376 |
| Apr 23, 2026 | 86.00 | 86.00 | 80.40 | 82.50 | 82.50 | -3.28% | 16,521,755 |
| Apr 22, 2026 | 86.20 | 86.20 | 85.10 | 85.30 | 85.30 | 0.35% | 11,949,630 |
| Apr 21, 2026 | 84.30 | 85.20 | 84.00 | 85.00 | 85.00 | 1.07% | 13,988,520 |
| Apr 20, 2026 | 84.90 | 85.30 | 83.40 | 84.10 | 84.10 | - | 10,488,070 |
| Apr 17, 2026 | 83.30 | 85.40 | 82.80 | 84.10 | 84.10 | 1.57% | 18,822,330 |
| Apr 16, 2026 | 83.00 | 83.70 | 82.40 | 82.80 | 82.80 | 0.98% | 9,448,431 |
| Apr 15, 2026 | 83.60 | 84.60 | 81.80 | 82.00 | 82.00 | -0.49% | 13,082,670 |
| Apr 14, 2026 | 84.20 | 84.70 | 82.30 | 82.40 | 82.40 | - | 11,377,520 |
| Apr 13, 2026 | 83.60 | 83.60 | 82.00 | 82.40 | 82.40 | -0.72% | 10,276,850 |
| Apr 10, 2026 | 82.00 | 83.90 | 81.00 | 83.00 | 83.00 | 6.14% | 26,159,980 |
| Apr 9, 2026 | 79.40 | 79.40 | 77.70 | 78.20 | 78.20 | -1.39% | 6,904,235 |
| Apr 8, 2026 | 76.60 | 79.40 | 76.50 | 79.30 | 79.30 | 5.87% | 14,309,600 |
| Apr 7, 2026 | 74.80 | 75.50 | 74.60 | 74.90 | 74.90 | 0.27% | 4,728,177 |
| Apr 2, 2026 | 76.90 | 77.20 | 74.50 | 74.70 | 74.70 | -2.23% | 6,335,854 |
| Apr 1, 2026 | 76.00 | 76.60 | 75.70 | 76.40 | 76.40 | 3.52% | 5,302,299 |
| Mar 31, 2026 | 76.20 | 77.10 | 73.70 | 73.80 | 73.80 | -4.28% | 14,035,210 |
| Mar 30, 2026 | 77.30 | 77.70 | 76.50 | 77.10 | 77.10 | -2.16% | 7,914,078 |
| Mar 27, 2026 | 78.30 | 78.80 | 77.40 | 78.80 | 78.80 | -0.25% | 6,461,144 |
| Mar 26, 2026 | 80.40 | 80.90 | 79.00 | 79.00 | 79.00 | -1.25% | 5,799,614 |
| Mar 25, 2026 | 81.00 | 81.20 | 79.70 | 80.00 | 80.00 | 0.76% | 4,387,894 |
| Mar 24, 2026 | 80.60 | 81.00 | 78.60 | 79.40 | 79.40 | 0.13% | 5,816,319 |
| Mar 23, 2026 | 79.10 | 80.60 | 78.80 | 79.30 | 79.30 | -2.10% | 6,843,605 |
| Mar 20, 2026 | 82.80 | 83.30 | 81.00 | 81.00 | 81.00 | -1.34% | 9,154,262 |
| Mar 19, 2026 | 83.60 | 84.20 | 82.00 | 82.10 | 82.10 | -2.84% | 10,685,490 |
| Mar 18, 2026 | 84.80 | 86.00 | 83.30 | 84.50 | 84.50 | 0.96% | 22,426,820 |
| Mar 17, 2026 | 84.30 | 84.80 | 83.60 | 83.70 | 83.70 | 0.12% | 13,145,270 |
| Mar 16, 2026 | 83.10 | 84.50 | 82.20 | 83.60 | 83.60 | 1.09% | 16,951,870 |
| Mar 13, 2026 | 82.00 | 83.50 | 81.50 | 82.70 | 82.70 | -0.36% | 11,522,930 |
| Mar 12, 2026 | 83.10 | 83.30 | 81.30 | 83.00 | 83.00 | 0.12% | 16,242,450 |
| Mar 11, 2026 | 81.10 | 83.20 | 81.10 | 82.90 | 82.90 | 4.54% | 25,820,360 |
| Mar 10, 2026 | 80.10 | 80.10 | 77.80 | 79.30 | 79.30 | 1.67% | 13,034,070 |
| Mar 9, 2026 | 76.80 | 78.00 | 75.60 | 78.00 | 78.00 | -3.47% | 14,248,220 |
| Mar 6, 2026 | 80.50 | 81.70 | 80.10 | 80.80 | 80.80 | -0.74% | 12,244,710 |
| Mar 5, 2026 | 81.10 | 82.30 | 79.50 | 81.40 | 81.40 | 4.23% | 27,825,070 |
| 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% | 13,821,440 |
| 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% | 15,286,290 |
| 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% | 13,465,740 |
| 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% | 11,670,060 |
| 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% | 9,532,191 |
| 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% | 13,471,670 |
| Jan 28, 2026 | 81.60 | 82.60 | 81.20 | 81.50 | 81.50 | 0.25% | 10,717,340 |
| Jan 27, 2026 | 83.10 | 84.50 | 81.30 | 81.30 | 81.30 | -1.69% | 17,362,780 |
| 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% | 13,013,330 |
| Jan 22, 2026 | 83.40 | 84.50 | 82.70 | 84.30 | 84.30 | 2.80% | 13,027,090 |
| Jan 21, 2026 | 82.70 | 83.40 | 81.50 | 82.00 | 82.00 | -1.68% | 16,029,080 |
| Jan 20, 2026 | 84.60 | 84.70 | 83.40 | 83.40 | 83.40 | -1.18% | 11,732,030 |
| Jan 19, 2026 | 83.50 | 86.00 | 83.10 | 84.40 | 84.40 | 1.32% | 17,189,050 |
| Jan 16, 2026 | 84.80 | 84.80 | 83.10 | 83.30 | 83.30 | -1.19% | 22,042,120 |
| Jan 15, 2026 | 85.80 | 85.80 | 84.20 | 84.30 | 84.30 | -1.75% | 15,314,630 |
| Jan 14, 2026 | 85.90 | 87.20 | 85.60 | 85.80 | 85.80 | 0.59% | 18,234,700 |
| Jan 13, 2026 | 88.80 | 88.80 | 85.20 | 85.30 | 85.30 | -3.07% | 24,113,280 |
| Jan 12, 2026 | 89.80 | 89.90 | 88.00 | 88.00 | 88.00 | -0.90% | 16,201,230 |
| 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% | 25,771,630 |
| Jan 7, 2026 | 92.80 | 94.00 | 91.70 | 92.10 | 92.10 | -0.54% | 23,093,210 |
| Jan 6, 2026 | 92.40 | 93.70 | 91.40 | 92.60 | 92.60 | 1.31% | 27,817,370 |
| Jan 5, 2026 | 92.00 | 94.70 | 91.10 | 91.40 | 91.40 | 0.55% | 63,262,760 |
| Jan 2, 2026 | 88.30 | 92.20 | 86.80 | 90.90 | 90.90 | 5.21% | 69,176,290 |
| Dec 31, 2025 | 84.00 | 86.60 | 84.00 | 86.40 | 86.40 | 3.47% | 23,999,090 |
| 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% | 31,000,280 |
| Dec 11, 2025 | 87.90 | 87.90 | 86.40 | 86.50 | 86.50 | -1.59% | 25,827,280 |
| Dec 10, 2025 | 88.40 | 89.60 | 87.50 | 87.90 | 87.90 | -6.89% | 64,215,940 |
| 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% | 21,398,290 |
| 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% | 18,144,060 |
| Nov 28, 2025 | 90.10 | 91.80 | 89.40 | 91.70 | 91.70 | 1.66% | 20,252,410 |
| Nov 27, 2025 | 90.00 | 91.30 | 89.30 | 90.20 | 90.20 | 1.92% | 21,149,730 |
| Nov 26, 2025 | 89.50 | 89.80 | 88.30 | 88.50 | 88.50 | 0.23% | 12,609,120 |
| Nov 25, 2025 | 89.50 | 90.80 | 88.00 | 88.30 | 88.30 | 0.34% | 16,117,340 |
| Nov 24, 2025 | 87.40 | 88.00 | 85.70 | 88.00 | 88.00 | 2.44% | 13,847,610 |