Mutual-Tek Industries Co., Ltd. (TPEX:6407)
Taiwan
· Delayed Price · Currency is TWD 42.95
+1.45 (3.49%)
Apr 29, 2026, 2:00 PM CST
Mutual-Tek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.55 | 44.70 | 40.00 | 41.50 | 41.50 | 2.09% | 4,206,885 |
| Apr 27, 2026 | 44.00 | 45.25 | 39.55 | 40.65 | 40.65 | -7.82% | 3,345,124 |
| Apr 24, 2026 | 49.75 | 49.90 | 42.00 | 44.10 | 44.10 | -11.71% | 4,377,986 |
| Apr 23, 2026 | 58.20 | 63.90 | 39.65 | 49.95 | 49.95 | -14.18% | 13,361,790 |
| Apr 22, 2026 | 59.00 | 69.70 | 57.20 | 58.20 | 58.20 | -1.69% | 10,477,272 |
| Apr 21, 2026 | 45.55 | 61.50 | 43.70 | 59.20 | 59.20 | 30.68% | 12,194,470 |
| Apr 20, 2026 | 42.10 | 48.45 | 41.00 | 45.30 | 45.30 | 5.35% | 12,294,867 |
| Apr 17, 2026 | 41.25 | 44.15 | 38.50 | 43.00 | 43.00 | 4.50% | 4,593,465 |
| Apr 16, 2026 | 45.85 | 47.20 | 40.00 | 41.15 | 41.15 | -10.54% | 5,690,352 |
| Apr 15, 2026 | 44.00 | 48.15 | 42.00 | 46.00 | 46.00 | 3.25% | 5,955,234 |
| Apr 14, 2026 | 41.20 | 45.20 | 39.85 | 44.55 | 44.55 | 8.66% | 8,736,838 |
| Apr 13, 2026 | 34.00 | 41.15 | 32.20 | 41.00 | 41.00 | 19.71% | 10,404,537 |
| Apr 10, 2026 | 31.50 | 34.30 | 29.00 | 34.25 | 34.25 | 10.31% | 7,614,876 |
| Apr 9, 2026 | 30.20 | 31.95 | 30.00 | 31.05 | 31.05 | 2.81% | 8,916,711 |
| Apr 8, 2026 | 26.30 | 30.20 | 25.40 | 30.20 | 30.20 | 14.83% | 6,780,654 |
| Apr 7, 2026 | 26.90 | 28.10 | 25.90 | 26.30 | 26.30 | -0.75% | 1,304,680 |
| Apr 2, 2026 | 28.00 | 28.00 | 26.30 | 26.50 | 26.50 | -5.19% | 2,109,023 |
| Apr 1, 2026 | 27.85 | 29.10 | 27.40 | 27.95 | 27.95 | 1.27% | 2,517,153 |
| Mar 31, 2026 | 28.15 | 28.50 | 26.90 | 27.60 | 27.60 | -1.43% | 4,230,690 |
| Mar 30, 2026 | 26.00 | 28.80 | 25.00 | 28.00 | 28.00 | 8.32% | 6,575,435 |
| Mar 27, 2026 | 23.50 | 25.95 | 21.10 | 25.85 | 25.85 | 8.39% | 2,899,488 |
| Mar 26, 2026 | 26.10 | 27.30 | 23.70 | 23.85 | 23.85 | -8.62% | 3,495,576 |
| Mar 25, 2026 | 24.50 | 26.15 | 21.90 | 26.10 | 26.10 | 8.30% | 5,634,309 |
| Mar 24, 2026 | 19.45 | 24.15 | 19.45 | 24.10 | 24.10 | 21.11% | 3,412,422 |
| Mar 23, 2026 | 19.30 | 19.90 | 18.30 | 19.90 | 19.90 | 2.31% | 301,767 |
| Mar 20, 2026 | 18.75 | 20.35 | 18.70 | 19.45 | 19.45 | 3.46% | 460,471 |
| Mar 19, 2026 | 18.80 | 19.05 | 18.80 | 18.80 | 18.80 | 0.53% | 128,200 |
| Mar 18, 2026 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | -1.32% | 201,524 |
| Mar 17, 2026 | 19.35 | 19.40 | 18.50 | 18.95 | 18.95 | -2.07% | 523,767 |
| Mar 16, 2026 | 18.35 | 19.50 | 18.25 | 19.35 | 19.35 | 6.61% | 461,095 |
| Mar 13, 2026 | 18.50 | 18.50 | 18.00 | 18.15 | 18.15 | -1.36% | 71,020 |
| Mar 12, 2026 | 18.30 | 18.70 | 18.15 | 18.40 | 18.40 | 1.10% | 121,978 |
| Mar 11, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 2.25% | 87,660 |
| 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 |