MiTAC Digital Technology Corporation (TPEX:7821)
Taiwan
· Delayed Price · Currency is TWD 55.20
+1.20 (2.22%)
At close: Mar 5, 2026
MiTAC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.20 | 55.60 | 55.00 | 55.20 | 55.20 | 2.22% | 38,003 |
| Mar 4, 2026 | 56.10 | 56.10 | 53.20 | 54.00 | 54.00 | -1.28% | 57,273 |
| Mar 3, 2026 | 54.60 | 56.10 | 54.40 | 54.70 | 54.70 | 0.18% | 83,800 |
| Mar 2, 2026 | 53.20 | 55.90 | 53.20 | 54.60 | 54.60 | -2.67% | 22,106 |
| Feb 26, 2026 | 54.80 | 56.10 | 54.10 | 56.10 | 56.10 | 0.90% | 13,248 |
| Feb 25, 2026 | 55.20 | 55.90 | 54.60 | 55.60 | 55.60 | 2.02% | 43,746 |
| Feb 24, 2026 | 54.00 | 54.90 | 53.80 | 54.50 | 54.50 | 0.93% | 41,012 |
| Feb 23, 2026 | 52.60 | 54.90 | 52.50 | 54.00 | 54.00 | -0.37% | 13,414 |
| Feb 11, 2026 | 53.40 | 54.20 | 52.10 | 54.20 | 54.20 | 1.50% | 28,157 |
| Feb 10, 2026 | 53.50 | 54.10 | 53.30 | 53.40 | 53.40 | -2.38% | 41,052 |
| Feb 9, 2026 | 52.80 | 55.30 | 52.80 | 54.70 | 54.70 | 1.11% | 24,871 |
| Feb 6, 2026 | 52.00 | 54.10 | 51.80 | 54.10 | 54.10 | 2.08% | 7,831 |
| Feb 5, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.38% | 14,390 |
| Feb 4, 2026 | 53.00 | 53.20 | 52.90 | 53.20 | 53.20 | 0.38% | 12,218 |
| Feb 3, 2026 | 53.10 | 53.80 | 53.00 | 53.00 | 53.00 | -0.93% | 17,818 |
| Feb 2, 2026 | 53.40 | 55.20 | 53.20 | 53.50 | 53.50 | 0.19% | 13,489 |
| Jan 30, 2026 | 53.30 | 55.90 | 53.20 | 53.40 | 53.40 | -1.66% | 20,530 |
| Jan 29, 2026 | 54.30 | 54.70 | 53.80 | 54.30 | 54.30 | -3.04% | 42,741 |
| Jan 28, 2026 | 54.10 | 56.10 | 54.10 | 56.00 | 56.00 | -0.18% | 17,073 |
| Jan 27, 2026 | 56.70 | 56.70 | 55.10 | 56.10 | 56.10 | 0.18% | 21,106 |
| Jan 26, 2026 | 54.70 | 56.30 | 54.00 | 56.00 | 56.00 | 3.51% | 42,542 |
| Jan 23, 2026 | 53.00 | 54.10 | 51.10 | 54.10 | 54.10 | 1.88% | 68,560 |
| Jan 22, 2026 | 56.00 | 56.10 | 53.00 | 53.10 | 53.10 | -3.45% | 123,971 |
| Jan 21, 2026 | 54.90 | 56.20 | 52.90 | 55.00 | 55.00 | 0.36% | 58,611 |
| Jan 20, 2026 | 55.70 | 55.90 | 52.20 | 54.80 | 54.80 | -1.26% | 57,363 |
| Jan 19, 2026 | 55.40 | 56.00 | 54.90 | 55.50 | 55.50 | -0.54% | 43,706 |
| Jan 16, 2026 | 55.10 | 56.20 | 55.10 | 55.80 | 55.80 | 1.27% | 36,557 |
| Jan 15, 2026 | 56.10 | 56.10 | 54.90 | 55.10 | 55.10 | -0.36% | 27,209 |
| Jan 14, 2026 | 56.10 | 56.10 | 54.60 | 55.30 | 55.30 | -1.07% | 31,717 |
| Jan 13, 2026 | 54.60 | 56.10 | 54.50 | 55.90 | 55.90 | - | 18,176 |
| Jan 12, 2026 | 55.90 | 55.90 | 54.70 | 55.90 | 55.90 | 1.64% | 34,966 |
| Jan 9, 2026 | 55.00 | 56.00 | 53.50 | 55.00 | 55.00 | 1.48% | 24,399 |
| Jan 8, 2026 | 56.00 | 56.00 | 54.20 | 54.20 | 54.20 | -3.21% | 23,652 |
| Jan 7, 2026 | 55.70 | 56.00 | 54.30 | 56.00 | 56.00 | 0.54% | 6,097 |
| Jan 6, 2026 | 55.90 | 55.90 | 53.30 | 55.70 | 55.70 | 0.18% | 24,694 |
| Jan 5, 2026 | 55.90 | 57.00 | 54.50 | 55.60 | 55.60 | 0.72% | 80,310 |
| Jan 2, 2026 | 55.30 | 55.80 | 53.00 | 55.20 | 55.20 | -3.50% | 87,384 |
| Dec 31, 2025 | 57.80 | 58.00 | 53.10 | 57.20 | 57.20 | 0.35% | 114,695 |
| Dec 30, 2025 | 58.90 | 59.10 | 56.00 | 57.00 | 57.00 | -2.56% | 78,396 |
| Dec 29, 2025 | 57.60 | 58.90 | 57.60 | 58.50 | 58.50 | 0.86% | 5,046 |
| Dec 26, 2025 | 57.80 | 58.40 | 57.70 | 58.00 | 58.00 | 0.35% | 15,833 |
| Dec 24, 2025 | 59.00 | 59.10 | 57.70 | 57.80 | 57.80 | -0.17% | 8,500 |
| Dec 23, 2025 | 57.80 | 58.20 | 57.70 | 57.90 | 57.90 | 0.17% | 35,087 |
| Dec 22, 2025 | 58.30 | 58.90 | 57.80 | 57.80 | 57.80 | -0.34% | 6,253 |
| Dec 19, 2025 | 57.80 | 58.60 | 57.80 | 58.00 | 58.00 | 0.52% | 39,190 |
| Dec 18, 2025 | 58.90 | 58.90 | 57.60 | 57.70 | 57.70 | -0.52% | 6,712 |
| Dec 17, 2025 | 58.10 | 60.00 | 58.00 | 58.00 | 58.00 | -1.86% | 6,261 |
| Dec 16, 2025 | 58.10 | 59.10 | 57.80 | 59.10 | 59.10 | 1.90% | 16,782 |
| Dec 15, 2025 | 58.40 | 59.10 | 58.00 | 58.00 | 58.00 | -0.68% | 29,430 |
| Dec 12, 2025 | 58.60 | 59.70 | 58.40 | 58.40 | 58.40 | -0.85% | 7,170 |
| Dec 11, 2025 | 59.60 | 59.60 | 58.60 | 58.90 | 58.90 | -1.17% | 78,592 |
| Dec 10, 2025 | 60.80 | 60.90 | 58.10 | 59.60 | 59.60 | -0.83% | 10,015 |
| Dec 9, 2025 | 60.20 | 60.30 | 59.70 | 60.10 | 60.10 | 0.17% | 42,814 |
| Dec 8, 2025 | 60.70 | 60.70 | 59.80 | 60.00 | 60.00 | -0.83% | 36,069 |
| Dec 5, 2025 | 59.30 | 61.50 | 59.30 | 60.50 | 60.50 | 2.02% | 127,443 |
| Dec 4, 2025 | 59.10 | 59.30 | 58.50 | 59.30 | 59.30 | 0.68% | 47,646 |
| Dec 3, 2025 | 57.10 | 58.90 | 57.10 | 58.90 | 58.90 | 1.55% | 26,552 |
| Dec 2, 2025 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | -1.69% | 26,716 |
| Dec 1, 2025 | 59.00 | 59.70 | 59.00 | 59.00 | 59.00 | -0.17% | 9,577 |
| Nov 28, 2025 | 59.10 | 59.60 | 58.60 | 59.10 | 59.10 | -0.34% | 27,572 |
| Nov 27, 2025 | 59.20 | 59.70 | 58.80 | 59.30 | 59.30 | 0.51% | 28,695 |
| Nov 26, 2025 | 58.10 | 59.50 | 58.10 | 59.00 | 59.00 | 1.55% | 4,212 |
| Nov 25, 2025 | 59.80 | 59.80 | 58.10 | 58.10 | 58.10 | - | 2,331 |
| Nov 24, 2025 | 57.40 | 59.90 | 57.40 | 58.10 | 58.10 | - | 27,651 |
| Nov 21, 2025 | 58.00 | 60.10 | 57.40 | 58.10 | 58.10 | -3.17% | 22,019 |
| Nov 20, 2025 | 60.00 | 60.10 | 59.40 | 60.00 | 60.00 | 1.01% | 15,771 |
| Nov 19, 2025 | 59.70 | 60.00 | 58.00 | 59.40 | 59.40 | 0.85% | 12,692 |
| Nov 18, 2025 | 59.90 | 59.90 | 58.70 | 58.90 | 58.90 | -1.01% | 33,669 |
| Nov 17, 2025 | 59.00 | 60.10 | 58.40 | 59.50 | 59.50 | -0.83% | 13,993 |
| Nov 14, 2025 | 59.10 | 60.70 | 58.30 | 60.00 | 60.00 | 1.52% | 5,789 |
| Nov 13, 2025 | 59.10 | 60.00 | 59.10 | 59.10 | 59.10 | -0.67% | 16,612 |
| Nov 12, 2025 | 60.50 | 61.00 | 59.30 | 59.50 | 59.50 | -0.83% | 29,424 |
| Nov 11, 2025 | 61.10 | 61.10 | 59.60 | 60.00 | 60.00 | -1.80% | 24,227 |
| Nov 10, 2025 | 61.10 | 61.10 | 59.10 | 61.10 | 61.10 | 0.33% | 6,443 |
| Nov 7, 2025 | 59.80 | 61.10 | 59.10 | 60.90 | 60.90 | - | 36,227 |
| Nov 6, 2025 | 61.10 | 61.10 | 59.80 | 60.90 | 60.90 | -0.33% | 22,428 |
| Nov 5, 2025 | 61.10 | 61.10 | 59.90 | 61.10 | 61.10 | - | 11,949 |
| Nov 4, 2025 | 61.00 | 61.10 | 58.60 | 61.10 | 61.10 | 0.49% | 16,437 |
| Nov 3, 2025 | 61.00 | 62.00 | 60.80 | 60.80 | 60.80 | 1.67% | 93,411 |
| Oct 31, 2025 | 61.70 | 61.70 | 59.40 | 59.80 | 59.80 | -3.08% | 24,652 |
| Oct 30, 2025 | 62.40 | 62.90 | 59.00 | 61.70 | 61.70 | -0.64% | 248,382 |
| Oct 29, 2025 | 61.80 | 65.10 | 61.00 | 62.10 | 62.10 | 1.47% | 170,901 |
| Oct 28, 2025 | 60.30 | 62.20 | 59.00 | 61.20 | 61.20 | 1.49% | 197,097 |
| Oct 27, 2025 | 60.70 | 61.10 | 58.90 | 60.30 | 60.30 | 0.33% | 55,130 |
| Oct 23, 2025 | 59.00 | 60.10 | 58.80 | 60.10 | 60.10 | - | 41,040 |
| Oct 22, 2025 | 59.50 | 60.10 | 58.90 | 60.10 | 60.10 | - | 25,951 |
| Oct 21, 2025 | 60.20 | 60.20 | 59.60 | 60.10 | 60.10 | -0.17% | 20,609 |
| Oct 20, 2025 | 60.70 | 60.90 | 59.30 | 60.20 | 60.20 | -0.82% | 42,705 |
| Oct 17, 2025 | 60.00 | 63.10 | 59.10 | 60.70 | 60.70 | 3.41% | 55,112 |
| Oct 16, 2025 | 58.60 | 59.10 | 58.60 | 58.70 | 58.70 | -1.68% | 10,212 |
| Oct 15, 2025 | 58.50 | 60.00 | 58.50 | 59.70 | 59.70 | 1.53% | 21,439 |
| Oct 14, 2025 | 60.10 | 60.10 | 58.40 | 58.80 | 58.80 | -2.16% | 46,852 |
| Oct 13, 2025 | 59.10 | 61.00 | 58.10 | 60.10 | 60.10 | -0.17% | 5,923 |
| Oct 9, 2025 | 60.00 | 62.50 | 59.70 | 60.20 | 60.20 | -1.79% | 52,527 |
| Oct 8, 2025 | 60.00 | 61.90 | 59.00 | 61.30 | 61.30 | 2.68% | 17,960 |
| Oct 7, 2025 | 59.70 | 59.70 | 58.90 | 59.70 | 59.70 | 1.02% | 24,305 |
| Oct 3, 2025 | 59.20 | 59.60 | 59.00 | 59.10 | 59.10 | - | 37,931 |
| Oct 2, 2025 | 59.20 | 59.90 | 59.10 | 59.10 | 59.10 | -1.34% | 48,529 |
| Oct 1, 2025 | 60.40 | 60.40 | 59.10 | 59.90 | 59.90 | -0.83% | 16,614 |
| Sep 30, 2025 | 58.80 | 60.90 | 58.80 | 60.40 | 60.40 | 2.72% | 18,012 |