MiTAC Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	43.800	44.100	43.150	43.200	34.035	13,779,807
2024-05-03	45.100	45.350	43.750	43.750	34.469	14,133,582
2024-05-02	45.200	45.200	44.500	44.600	35.138	10,202,726
2024-04-30	45.850	46.250	45.200	45.400	35.769	8,731,657
2024-04-29	46.300	46.550	45.600	45.900	36.163	14,938,662
2024-04-26	44.450	46.200	44.300	45.700	36.005	29,540,170
2024-04-25	44.150	44.300	43.700	44.050	34.705	6,238,148
2024-04-24	43.500	44.600	43.500	44.600	35.138	15,560,440
2024-04-23	42.850	43.150	42.150	42.800	33.720	8,204,731
2024-04-22	44.000	44.150	42.200	42.200	33.248	15,896,521
2024-04-19	44.250	45.100	42.700	43.700	34.429	15,485,289
2024-04-18	44.550	45.150	44.050	44.700	35.217	10,206,924
2024-04-17	45.350	45.650	44.900	45.000	35.454	14,251,346
2024-04-16	46.800	46.800	44.400	44.550	35.099	31,168,757
2024-04-15	48.400	48.500	46.800	46.850	36.911	18,998,730
2024-04-12	49.050	49.350	48.600	48.600	38.290	9,809,652
2024-04-11	49.300	49.350	48.450	48.850	38.487	18,573,639
2024-04-10	50.400	50.800	49.550	49.550	39.038	12,949,573
2024-04-09	50.700	50.700	49.650	50.000	39.393	12,857,268
2024-04-08	50.400	50.700	49.450	50.200	39.550	23,049,075
2024-04-03	49.850	50.600	49.200	50.000	39.393	21,963,596
2024-04-02	51.100	51.500	49.950	50.100	39.472	30,965,949
2024-04-01	52.100	52.500	50.800	51.100	40.259	32,975,493
2024-03-29	52.000	52.100	50.700	51.400	40.496	30,326,230
2024-03-28	56.000	56.100	52.100	52.200	41.126	85,267,215
2024-03-27	54.300	57.000	53.700	56.700	43.647	115,991,202
2024-03-26	54.300	54.700	51.700	53.200	40.953	40,271,249
2024-03-25	55.000	55.700	53.600	54.000	41.569	56,054,363
2024-03-22	58.800	59.300	53.600	54.000	41.569	182,404,765
2024-03-21	55.000	58.200	53.100	57.900	44.571	231,463,960
2024-03-20	50.500	53.600	50.400	53.600	41.261	176,784,668
2024-03-19	46.500	49.200	46.250	48.800	37.566	100,205,586
2024-03-18	45.600	46.500	45.200	46.500	35.795	15,357,087
2024-03-15	45.250	46.150	44.950	45.600	35.103	20,349,775
2024-03-14	45.950	46.150	45.200	45.550	35.064	26,587,994
2024-03-13	45.600	46.200	44.600	45.650	35.141	43,857,961
2024-03-12	44.000	45.300	44.000	45.300	34.872	29,736,577
2024-03-11	43.900	44.450	43.350	43.700	33.640	19,137,785
2024-03-08	42.950	43.000	41.800	42.500	32.716	12,106,583
2024-03-07	43.750	43.750	42.550	42.700	32.870	11,451,871
2024-03-06	43.100	43.700	42.900	43.300	33.332	9,278,711
2024-03-05	43.400	43.650	42.800	43.550	33.524	9,347,677
2024-03-04	43.500	44.000	43.150	43.200	33.255	16,231,230
2024-03-01	42.750	43.550	42.400	43.050	33.140	17,119,031
2024-02-29	41.700	42.300	41.100	42.300	32.562	9,999,115
2024-02-27	43.050	43.500	41.350	41.600	32.023	23,146,619
2024-02-26	44.000	44.000	42.800	42.950	33.063	19,180,134
2024-02-23	44.900	45.800	43.600	43.600	33.563	25,405,447
2024-02-22	44.600	46.150	44.200	44.450	34.217	46,300,769
2024-02-21	43.750	44.800	43.650	43.750	33.678	13,240,047
2024-02-20	44.150	44.350	43.650	43.750	33.678	12,049,610
2024-02-19	45.650	45.700	44.150	44.150	33.986	20,967,083
2024-02-16	45.100	46.150	44.900	45.600	35.103	22,904,356
2024-02-15	45.200	45.950	43.450	45.100	34.718	29,914,209
2024-02-05	45.300	45.500	44.650	44.800	34.487	10,789,513
2024-02-02	45.000	45.500	45.000	45.100	34.718	10,891,678
2024-02-01	44.800	45.200	44.400	44.650	34.371	10,911,783
2024-01-31	45.600	46.000	44.850	45.000	34.641	18,273,626
2024-01-30	45.650	46.550	44.750	46.400	35.718	22,430,911
2024-01-29	44.550	45.600	44.500	45.300	34.872	9,571,536

← NewerPage 11 of 21 · 1,216 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.