Mutual-Tek Industries Co., Ltd. (TPEX:6407)
Taiwan
· Delayed Price · Currency is TWD 18.00
+0.50 (2.86%)
Mar 10, 2026, 1:42 PM CST
Mutual-Tek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 17.60 | 18.20 | 17.60 | 17.80 | 17.80 | 1.71% | 118,003 |
| Mar 9, 2026 | 17.75 | 17.75 | 17.35 | 17.50 | 17.50 | -2.23% | 402,780 |
| Mar 6, 2026 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | -0.56% | 55,070 |
| Mar 5, 2026 | 17.70 | 18.05 | 17.65 | 18.00 | 18.00 | 2.27% | 69,536 |
| Mar 4, 2026 | 17.70 | 17.90 | 17.55 | 17.60 | 17.60 | -1.12% | 319,450 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.11% | 199,651 |
| Mar 2, 2026 | 17.65 | 18.50 | 17.65 | 18.00 | 18.00 | 1.69% | 111,038 |
| Feb 26, 2026 | 17.85 | 17.85 | 17.55 | 17.70 | 17.70 | - | 382,267 |
| Feb 25, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 742,532 |
| Feb 24, 2026 | 18.00 | 18.15 | 17.80 | 18.00 | 18.00 | -1.10% | 501,503 |
| Feb 23, 2026 | 18.40 | 18.40 | 17.90 | 18.20 | 18.20 | 0.55% | 590,404 |
| Feb 11, 2026 | 18.35 | 18.45 | 18.00 | 18.10 | 18.10 | -2.69% | 513,555 |
| Feb 10, 2026 | 18.45 | 18.90 | 18.25 | 18.60 | 18.60 | 1.09% | 360,400 |
| Feb 9, 2026 | 18.25 | 18.40 | 18.15 | 18.40 | 18.40 | 1.10% | 83,068 |
| Feb 6, 2026 | 18.20 | 18.65 | 18.00 | 18.20 | 18.20 | 0.55% | 117,027 |
| Feb 5, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | -0.28% | 103,014 |
| Feb 4, 2026 | 18.15 | 18.30 | 18.00 | 18.15 | 18.15 | -0.27% | 186,269 |
| Feb 3, 2026 | 18.30 | 18.35 | 18.05 | 18.20 | 18.20 | -0.55% | 103,009 |
| Feb 2, 2026 | 18.15 | 18.35 | 18.10 | 18.30 | 18.30 | -0.27% | 72,045 |
| Jan 30, 2026 | 18.40 | 18.45 | 18.15 | 18.35 | 18.35 | - | 152,041 |
| Jan 29, 2026 | 18.40 | 18.45 | 18.15 | 18.35 | 18.35 | - | 289,793 |
| Jan 28, 2026 | 18.55 | 18.55 | 17.95 | 18.35 | 18.35 | -0.27% | 226,231 |
| Jan 27, 2026 | 18.45 | 18.80 | 18.35 | 18.40 | 18.40 | - | 242,703 |
| Jan 26, 2026 | 18.50 | 18.70 | 18.20 | 18.40 | 18.40 | -1.60% | 332,018 |
| Jan 23, 2026 | 18.80 | 18.80 | 18.45 | 18.70 | 18.70 | -0.53% | 228,241 |
| Jan 22, 2026 | 18.70 | 19.00 | 18.50 | 18.80 | 18.80 | 0.53% | 95,104 |
| Jan 21, 2026 | 18.70 | 18.70 | 18.45 | 18.70 | 18.70 | 1.08% | 117,512 |
| Jan 20, 2026 | 18.45 | 18.90 | 18.35 | 18.50 | 18.50 | -0.54% | 185,103 |
| Jan 19, 2026 | 18.45 | 18.70 | 18.40 | 18.60 | 18.60 | - | 93,590 |
| Jan 16, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | - | 182,922 |
| Jan 15, 2026 | 18.85 | 18.85 | 18.55 | 18.60 | 18.60 | -0.53% | 150,111 |
| Jan 14, 2026 | 18.95 | 18.95 | 18.60 | 18.70 | 18.70 | -0.80% | 148,023 |
| Jan 13, 2026 | 18.95 | 18.95 | 18.65 | 18.85 | 18.85 | 0.53% | 85,754 |
| Jan 12, 2026 | 18.95 | 19.00 | 18.60 | 18.75 | 18.75 | -0.27% | 266,039 |
| Jan 9, 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | -1.57% | 153,207 |
| Jan 8, 2026 | 19.25 | 19.25 | 18.90 | 19.10 | 19.10 | -0.78% | 154,311 |
| Jan 7, 2026 | 19.15 | 19.50 | 19.05 | 19.25 | 19.25 | 1.32% | 141,863 |
| Jan 6, 2026 | 18.85 | 19.25 | 18.85 | 19.00 | 19.00 | 0.80% | 186,082 |
| Jan 5, 2026 | 19.00 | 19.00 | 18.50 | 18.85 | 18.85 | -0.26% | 110,832 |
| Jan 2, 2026 | 18.80 | 19.00 | 18.50 | 18.90 | 18.90 | 0.80% | 126,525 |
| Dec 31, 2025 | 18.90 | 19.15 | 18.55 | 18.75 | 18.75 | -1.83% | 117,040 |
| Dec 30, 2025 | 19.50 | 19.50 | 18.95 | 19.10 | 19.10 | -2.55% | 65,187 |
| Dec 29, 2025 | 18.70 | 19.80 | 18.70 | 19.60 | 19.60 | 3.43% | 206,906 |
| Dec 26, 2025 | 18.90 | 18.95 | 18.60 | 18.95 | 18.95 | 1.07% | 29,203 |
| Dec 24, 2025 | 18.80 | 18.85 | 18.65 | 18.75 | 18.75 | -0.27% | 46,735 |
| Dec 23, 2025 | 18.70 | 18.90 | 18.50 | 18.80 | 18.80 | 1.35% | 67,019 |
| Dec 22, 2025 | 18.90 | 19.00 | 18.50 | 18.55 | 18.55 | 0.27% | 104,535 |
| Dec 19, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | 79,594 |
| Dec 18, 2025 | 18.45 | 18.70 | 18.45 | 18.60 | 18.60 | 0.54% | 11,066 |
| Dec 17, 2025 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | -1.33% | 95,106 |
| Dec 16, 2025 | 18.55 | 18.95 | 18.50 | 18.75 | 18.75 | 0.27% | 42,520 |
| Dec 15, 2025 | 18.50 | 18.90 | 18.50 | 18.70 | 18.70 | 1.08% | 129,040 |
| Dec 12, 2025 | 18.80 | 18.95 | 18.45 | 18.50 | 18.50 | -1.07% | 63,515 |
| Dec 11, 2025 | 18.80 | 18.80 | 18.55 | 18.70 | 18.70 | - | 5,005 |
| Dec 10, 2025 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -0.53% | 104,130 |
| Dec 9, 2025 | 19.15 | 19.15 | 18.60 | 18.80 | 18.80 | -1.57% | 43,101 |
| Dec 8, 2025 | 18.80 | 19.25 | 18.70 | 19.10 | 19.10 | 1.60% | 159,843 |
| Dec 5, 2025 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | - | 108,043 |
| Dec 4, 2025 | 18.80 | 18.80 | 18.40 | 18.80 | 18.80 | - | 181,116 |
| Dec 3, 2025 | 18.90 | 18.90 | 18.50 | 18.80 | 18.80 | - | 55,389 |
| Dec 2, 2025 | 18.90 | 18.90 | 18.50 | 18.80 | 18.80 | 0.53% | 125,611 |
| Dec 1, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | 51,171 |
| Nov 28, 2025 | 19.00 | 19.60 | 18.65 | 18.90 | 18.90 | 0.27% | 154,668 |
| Nov 27, 2025 | 18.80 | 18.90 | 18.55 | 18.85 | 18.85 | 0.53% | 98,413 |
| Nov 26, 2025 | 18.85 | 18.85 | 18.55 | 18.75 | 18.75 | -0.27% | 79,310 |
| Nov 25, 2025 | 18.85 | 18.95 | 18.60 | 18.80 | 18.80 | -0.27% | 116,127 |
| Nov 24, 2025 | 18.95 | 18.95 | 18.70 | 18.85 | 18.85 | 0.27% | 36,103 |
| Nov 21, 2025 | 18.70 | 19.05 | 18.60 | 18.80 | 18.80 | -1.05% | 47,003 |
| Nov 20, 2025 | 19.30 | 19.30 | 18.80 | 19.00 | 19.00 | -3.55% | 82,671 |
| Nov 19, 2025 | 18.90 | 19.70 | 18.65 | 19.70 | 19.70 | 5.35% | 183,704 |
| Nov 18, 2025 | 18.90 | 19.00 | 18.55 | 18.70 | 18.70 | -0.80% | 117,056 |
| Nov 17, 2025 | 18.90 | 19.05 | 18.75 | 18.85 | 18.85 | 1.07% | 56,109 |
| Nov 14, 2025 | 18.75 | 18.90 | 18.60 | 18.65 | 18.65 | -1.06% | 99,156 |
| Nov 13, 2025 | 19.00 | 19.00 | 18.65 | 18.85 | 18.85 | -0.79% | 212,718 |
| Nov 12, 2025 | 19.20 | 19.20 | 18.70 | 19.00 | 19.00 | -1.04% | 71,666 |
| Nov 11, 2025 | 19.10 | 19.20 | 18.70 | 19.20 | 19.20 | 0.52% | 227,058 |
| Nov 10, 2025 | 19.30 | 19.30 | 18.90 | 19.10 | 19.10 | 0.26% | 62,060 |
| Nov 7, 2025 | 19.00 | 19.20 | 18.80 | 19.05 | 19.05 | 0.26% | 85,747 |
| Nov 6, 2025 | 19.05 | 19.10 | 18.80 | 19.00 | 19.00 | 0.80% | 65,168 |
| Nov 5, 2025 | 19.20 | 19.20 | 18.75 | 18.85 | 18.85 | -1.57% | 113,751 |
| Nov 4, 2025 | 19.50 | 19.50 | 18.90 | 19.15 | 19.15 | -0.52% | 82,376 |
| Nov 3, 2025 | 19.20 | 19.30 | 18.90 | 19.25 | 19.25 | 1.05% | 59,309 |
| Oct 31, 2025 | 19.10 | 19.30 | 18.90 | 19.05 | 19.05 | 0.26% | 43,053 |
| Oct 30, 2025 | 19.50 | 19.50 | 18.80 | 19.00 | 19.00 | -0.78% | 143,172 |
| Oct 29, 2025 | 19.10 | 19.60 | 18.90 | 19.15 | 19.15 | 1.32% | 140,204 |
| Oct 28, 2025 | 18.90 | 19.20 | 18.75 | 18.90 | 18.90 | -0.53% | 206,010 |
| Oct 27, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 67,103 |
| Oct 23, 2025 | 19.55 | 19.55 | 18.80 | 19.20 | 19.20 | -1.79% | 28,513 |
| Oct 22, 2025 | 19.65 | 19.65 | 19.00 | 19.55 | 19.55 | 2.36% | 11,008 |
| Oct 21, 2025 | 19.90 | 19.90 | 18.15 | 19.10 | 19.10 | -2.55% | 220,480 |
| Oct 20, 2025 | 19.90 | 20.10 | 19.55 | 19.60 | 19.60 | -2.49% | 77,387 |
| Oct 17, 2025 | 19.90 | 20.10 | 19.60 | 20.10 | 20.10 | 1.26% | 52,847 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.55 | 19.85 | 19.85 | -0.75% | 19,885 |
| Oct 15, 2025 | 20.30 | 20.30 | 19.60 | 20.00 | 20.00 | -0.99% | 59,826 |
| Oct 14, 2025 | 19.95 | 20.65 | 19.60 | 20.20 | 20.20 | 2.28% | 368,546 |
| Oct 13, 2025 | 19.70 | 20.00 | 19.55 | 19.75 | 19.75 | 0.25% | 84,711 |
| Oct 9, 2025 | 19.80 | 19.80 | 19.40 | 19.70 | 19.70 | 1.29% | 115,811 |
| Oct 8, 2025 | 19.80 | 19.95 | 19.45 | 19.45 | 19.45 | - | 113,944 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.35 | 19.45 | 19.45 | -0.77% | 131,243 |
| Oct 3, 2025 | 20.10 | 20.10 | 19.60 | 19.60 | 19.60 | -2.49% | 76,153 |