MiTAC Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	43.100	44.300	43.050	44.300	34.902	7,902,916
2024-07-31	42.050	43.100	41.800	42.250	33.287	5,047,003
2024-07-30	42.300	42.550	41.250	42.550	33.523	8,899,634
2024-07-29	44.250	44.300	42.250	42.300	33.326	10,523,655
2024-07-26	43.800	44.000	43.100	43.750	34.469	13,079,295
2024-07-23	45.500	45.850	44.750	44.800	35.296	8,030,272
2024-07-22	45.900	46.150	43.900	45.000	35.454	15,558,838
2024-07-19	47.400	47.950	45.900	45.900	36.163	19,356,801
2024-07-18	47.150	47.900	46.800	47.000	37.029	11,734,173
2024-07-17	48.650	48.700	47.650	48.000	37.817	15,241,128
2024-07-16	47.800	49.350	47.800	48.250	38.014	29,984,294
2024-07-15	48.750	49.200	47.250	47.350	37.305	20,586,504
2024-07-12	48.850	49.600	48.000	48.250	38.014	34,472,912
2024-07-11	47.300	49.700	47.300	48.850	38.487	63,577,722
2024-07-10	47.250	47.500	46.450	46.600	36.714	18,158,183
2024-07-09	45.600	46.750	45.500	46.100	36.320	16,312,637
2024-07-08	46.000	46.150	45.250	45.400	35.769	7,759,800
2024-07-05	44.700	46.000	44.650	45.900	36.163	14,558,285
2024-07-04	44.750	44.850	44.400	44.600	35.138	4,703,199
2024-07-03	44.950	44.950	44.300	44.500	35.060	6,028,272
2024-07-02	44.100	44.800	43.650	44.700	35.217	6,517,580
2024-07-01	44.500	44.700	44.100	44.100	34.745	3,624,482
2024-06-28	44.000	44.750	43.950	44.300	34.902	4,181,895
2024-06-27	44.100	44.350	43.850	43.900	34.587	5,432,109
2024-06-26	45.000	45.150	44.350	44.350	34.941	5,034,460
2024-06-25	45.000	45.000	43.650	44.800	35.296	7,570,381
2024-06-24	46.150	46.150	44.550	44.750	35.257	10,552,881
2024-06-21	46.150	46.600	45.850	46.150	36.360	6,680,621
2024-06-20	46.550	46.800	46.150	46.450	36.596	8,904,872
2024-06-19	45.800	47.000	45.550	46.250	36.438	17,338,138
2024-06-18	45.800	46.100	45.300	45.700	36.005	6,551,483
2024-06-17	46.150	46.150	45.550	45.550	35.887	7,479,671
2024-06-14	45.600	46.050	45.350	45.950	36.202	6,727,171
2024-06-13	45.750	45.950	45.200	45.450	35.808	8,750,546
2024-06-12	45.700	46.150	44.800	45.150	35.572	9,827,534
2024-06-11	45.800	46.400	45.100	45.100	35.532	12,706,390
2024-06-07	46.700	46.800	45.700	45.700	36.005	11,140,814
2024-06-06	47.150	47.200	45.850	46.600	36.714	13,994,544
2024-06-05	47.800	48.350	46.600	46.650	36.754	13,256,359
2024-06-04	48.550	48.900	47.700	47.750	37.620	15,067,382
2024-06-03	48.450	49.000	47.900	48.200	37.975	16,466,938
2024-05-31	47.950	48.250	47.450	47.500	37.423	10,207,247
2024-05-30	48.500	48.800	47.600	47.600	37.502	18,030,162
2024-05-29	49.000	49.400	48.350	49.000	38.605	26,279,439
2024-05-28	48.400	48.750	48.000	48.350	38.093	14,108,701
2024-05-27	48.850	49.600	48.400	48.400	38.132	28,227,952
2024-05-24	47.950	49.000	47.250	48.350	38.093	35,844,170
2024-05-23	49.300	49.300	48.000	48.000	37.817	51,106,922
2024-05-22	48.300	49.600	47.850	49.500	38.999	80,486,873
2024-05-21	45.750	47.950	45.750	47.950	37.778	54,751,260
2024-05-20	44.950	46.950	44.650	45.800	36.084	53,417,775
2024-05-17	47.050	47.400	45.550	45.900	36.163	39,219,709
2024-05-16	48.100	48.150	46.800	46.800	36.872	26,641,847
2024-05-15	48.000	48.300	46.800	47.400	37.344	42,000,359
2024-05-14	45.500	48.100	45.400	48.000	37.817	48,656,202
2024-05-13	44.500	45.150	44.200	44.850	35.335	16,395,472
2024-05-10	45.000	45.500	43.500	44.100	34.745	38,750,746
2024-05-09	43.250	43.800	42.700	42.750	33.681	9,102,488
2024-05-08	43.050	43.250	42.650	42.950	33.838	10,690,006
2024-05-07	43.300	43.300	42.300	43.000	33.878	14,514,427

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	3.3000 TWD
2025-08-28	1.1000 TWD
2024-03-28	1.3000 TWD
2023-03-29	1.3000 TWD
2022-03-31	2.0000 TWD
2021-03-25	1.0000 TWD
2020-07-14	1.1200 TWD
2019-08-28	1.7250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.