MiTAC Digital Technology Corporation (TPEX:7821)
Taiwan
· Delayed Price · Currency is TWD 60.50
+1.20 (2.02%)
At close: Dec 5, 2025
MiTAC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 58.10 | 59.40 | 58.10 | 58.80 | 58.80 | - | 36,667 |
| Sep 25, 2025 | 58.30 | 61.60 | 58.30 | 58.80 | 58.80 | - | 26,928 |
| Sep 24, 2025 | 58.30 | 59.60 | 58.30 | 58.80 | 58.80 | -0.34% | 18,535 |
| Sep 23, 2025 | 58.40 | 59.90 | 58.20 | 59.00 | 59.00 | 1.03% | 39,598 |
| Sep 22, 2025 | 60.90 | 60.90 | 58.40 | 58.40 | 58.40 | -3.63% | 11,615 |
| Sep 19, 2025 | 58.40 | 60.70 | 58.30 | 60.60 | 60.60 | 3.77% | 17,813 |
| Sep 18, 2025 | 60.90 | 61.00 | 58.40 | 58.40 | 58.40 | - | 38,300 |
| Sep 17, 2025 | 58.60 | 59.70 | 58.30 | 58.40 | 58.40 | -0.85% | 38,398 |
| Sep 16, 2025 | 60.20 | 60.20 | 58.90 | 58.90 | 58.90 | -2.16% | 84,211 |
| Sep 15, 2025 | 62.00 | 62.00 | 59.40 | 60.20 | 60.20 | 1.86% | 11,026 |
| Sep 12, 2025 | 62.00 | 62.00 | 59.10 | 59.10 | 59.10 | -1.99% | 20,326 |
| Sep 11, 2025 | 60.60 | 60.60 | 59.40 | 60.30 | 60.30 | 0.50% | 99,750 |
| Sep 10, 2025 | 61.00 | 61.00 | 58.30 | 60.00 | 60.00 | 0.84% | 90,889 |
| Sep 9, 2025 | 61.10 | 61.20 | 59.20 | 59.50 | 59.50 | -0.83% | 20,903 |
| Sep 8, 2025 | 59.60 | 61.10 | 58.60 | 60.00 | 60.00 | 1.69% | 46,716 |
| Sep 5, 2025 | 57.60 | 59.60 | 57.30 | 59.00 | 59.00 | 0.85% | 58,774 |
| Sep 4, 2025 | 58.10 | 60.00 | 57.80 | 58.50 | 58.50 | -0.51% | 115,393 |
| Sep 3, 2025 | 60.80 | 62.90 | 58.10 | 58.80 | 58.80 | -3.76% | 223,333 |
| Sep 2, 2025 | 60.00 | 68.90 | 59.80 | 61.10 | 61.10 | 2.17% | 386,088 |
| Sep 1, 2025 | 60.20 | 61.60 | 57.60 | 59.80 | 59.80 | -0.66% | 298,377 |
| Aug 29, 2025 | 58.30 | 60.20 | 57.10 | 60.20 | 60.20 | 3.44% | 251,189 |
| Aug 28, 2025 | 55.10 | 60.20 | 53.80 | 58.20 | 58.20 | 5.63% | 307,332 |
| Aug 27, 2025 | 51.40 | 55.20 | 51.10 | 55.10 | 55.10 | 7.20% | 224,408 |
| Aug 26, 2025 | 50.20 | 51.50 | 49.60 | 51.40 | 51.40 | 2.90% | 61,999 |
| Aug 25, 2025 | 48.85 | 50.20 | 48.80 | 49.95 | 49.95 | 1.94% | 119,345 |
| Aug 22, 2025 | 50.00 | 50.20 | 48.25 | 49.00 | 49.00 | 2.08% | 82,882 |
| Aug 21, 2025 | 47.15 | 50.10 | 46.95 | 48.00 | 48.00 | -0.31% | 75,016 |
| Aug 20, 2025 | 48.60 | 48.90 | 46.60 | 48.15 | 48.15 | -0.93% | 159,437 |
| Aug 19, 2025 | 48.60 | 49.40 | 46.85 | 48.60 | 48.60 | -0.72% | 131,467 |
| Aug 18, 2025 | 51.70 | 51.70 | 47.55 | 48.95 | 48.95 | -4.39% | 327,139 |
| Aug 15, 2025 | 47.30 | 59.60 | 46.00 | 51.20 | 51.20 | 10.70% | 537,644 |
| Aug 14, 2025 | 45.15 | 47.50 | 44.35 | 46.25 | 46.25 | 2.55% | 188,303 |
| Aug 13, 2025 | 43.65 | 45.10 | 43.35 | 45.10 | 45.10 | 3.80% | 53,769 |
| Aug 12, 2025 | 43.55 | 44.10 | 43.35 | 43.45 | 43.45 | -1.14% | 67,750 |
| Aug 11, 2025 | 43.65 | 44.15 | 43.05 | 43.95 | 43.95 | -1.24% | 34,621 |
| Aug 8, 2025 | 45.25 | 45.25 | 43.55 | 44.50 | 44.50 | 0.68% | 34,675 |
| Aug 7, 2025 | 44.55 | 45.55 | 43.95 | 44.20 | 44.20 | 0.57% | 83,702 |
| Aug 6, 2025 | 44.00 | 44.50 | 43.25 | 43.95 | 43.95 | -0.11% | 125,320 |
| Aug 5, 2025 | 43.70 | 44.00 | 42.80 | 44.00 | 44.00 | 2.68% | 39,785 |
| Aug 4, 2025 | 42.65 | 43.75 | 42.65 | 42.85 | 42.85 | -1.49% | 58,020 |
| Aug 1, 2025 | 41.80 | 43.90 | 41.80 | 43.50 | 43.50 | -1.36% | 11,553 |
| Jul 31, 2025 | 42.85 | 44.15 | 42.75 | 44.10 | 44.10 | - | 22,128 |
| Jul 30, 2025 | 43.25 | 44.10 | 42.65 | 44.10 | 44.10 | 1.97% | 33,773 |
| Jul 29, 2025 | 43.15 | 44.05 | 42.65 | 43.25 | 43.25 | 0.82% | 28,031 |
| Jul 28, 2025 | 42.65 | 43.95 | 42.65 | 42.90 | 42.90 | 0.59% | 20,707 |
| Jul 25, 2025 | 42.70 | 43.95 | 42.65 | 42.65 | 42.65 | -2.96% | 15,667 |
| Jul 24, 2025 | 42.85 | 44.20 | 42.30 | 43.95 | 43.95 | -0.57% | 46,115 |
| Jul 23, 2025 | 44.30 | 44.50 | 42.50 | 44.20 | 44.20 | 1.38% | 18,441 |
| Jul 22, 2025 | 44.00 | 44.15 | 42.05 | 43.60 | 43.60 | 1.40% | 78,656 |
| Jul 21, 2025 | 43.00 | 43.60 | 42.30 | 43.00 | 43.00 | 1.18% | 33,315 |
| Jul 18, 2025 | 43.35 | 44.20 | 41.85 | 42.50 | 42.50 | -3.30% | 79,687 |
| Jul 17, 2025 | 44.10 | 44.20 | 43.15 | 43.95 | 43.95 | -0.34% | 55,558 |
| Jul 16, 2025 | 44.00 | 44.50 | 42.35 | 44.10 | 44.10 | 0.23% | 68,818 |
| Jul 15, 2025 | 42.35 | 44.15 | 41.95 | 44.00 | 44.00 | 3.90% | 27,239 |