MiTAC Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.800	27.150	26.500	26.850	19.726	3,394,132
2022-05-13	26.250	26.750	26.200	26.550	19.506	3,728,633
2022-05-12	26.500	26.600	26.000	26.150	19.212	5,294,984
2022-05-11	27.150	27.250	26.550	26.650	19.579	5,013,795
2022-05-10	27.050	27.200	26.700	27.150	19.947	4,109,709
2022-05-09	27.700	27.800	27.500	27.500	20.204	2,739,089
2022-05-06	27.900	28.050	27.600	27.850	20.461	3,356,306
2022-05-05	28.200	28.350	28.050	28.250	20.755	3,347,077
2022-05-04	28.000	28.200	27.900	28.000	20.571	2,053,161
2022-05-03	27.750	28.000	27.700	27.950	20.534	1,876,281
2022-04-29	28.000	28.050	27.750	27.750	20.387	3,604,809
2022-04-28	27.800	27.950	27.700	27.800	20.424	1,270,819
2022-04-27	27.600	27.800	27.400	27.800	20.424	3,810,740
2022-04-26	28.000	28.200	27.950	28.000	20.571	3,194,172
2022-04-25	28.450	28.450	27.900	27.950	20.534	4,488,922
2022-04-22	28.600	28.800	28.500	28.750	21.122	1,479,890
2022-04-21	28.850	28.900	28.650	28.800	21.159	2,358,565
2022-04-20	28.450	28.850	28.400	28.750	21.122	2,921,140
2022-04-19	28.200	28.500	28.200	28.350	20.828	2,204,465
2022-04-18	28.200	28.250	28.050	28.100	20.644	2,486,299
2022-04-15	28.600	28.600	28.200	28.350	20.828	2,460,081
2022-04-14	28.300	28.600	28.250	28.550	20.975	2,775,196
2022-04-13	28.350	28.350	28.150	28.200	20.718	3,974,432
2022-04-12	28.150	28.300	28.000	28.250	20.755	3,140,419
2022-04-11	28.350	28.650	28.200	28.200	20.718	5,035,200
2022-04-08	28.250	28.400	28.100	28.200	20.718	4,441,752
2022-04-07	28.800	28.850	28.200	28.250	20.755	7,655,016
2022-04-06	29.100	29.150	28.750	28.900	21.232	8,462,155
2022-04-01	29.500	29.500	29.150	29.350	21.563	7,978,859
2022-03-31	29.450	29.850	29.350	29.550	21.710	16,751,141
2022-03-30	31.950	32.000	31.750	31.750	21.857	14,176,678
2022-03-29	32.100	32.150	31.850	31.850	21.926	10,445,730
2022-03-28	32.250	32.300	31.950	32.050	22.063	7,764,315
2022-03-25	32.700	32.700	32.350	32.400	22.304	7,011,109
2022-03-24	32.250	32.550	32.150	32.500	22.373	5,676,522
2022-03-23	32.300	32.400	32.200	32.300	22.235	3,509,191
2022-03-22	32.000	32.250	31.900	32.200	22.167	3,796,828
2022-03-21	31.950	32.100	31.850	32.000	22.029	3,459,754
2022-03-18	32.050	32.100	31.750	31.750	21.857	4,641,036
2022-03-17	32.050	32.100	31.800	32.000	22.029	4,639,222
2022-03-16	31.950	32.050	31.500	31.800	21.891	4,239,362
2022-03-15	32.050	32.050	31.600	31.750	21.857	4,102,650
2022-03-14	31.850	32.100	31.750	32.050	22.063	3,741,806
2022-03-11	31.750	32.050	31.700	31.750	21.857	4,490,377
2022-03-10	31.850	32.050	31.600	31.850	21.926	6,021,404
2022-03-09	31.450	31.550	31.000	31.450	21.650	6,340,335
2022-03-08	31.850	32.000	31.100	31.200	21.478	18,591,048
2022-03-07	32.800	32.800	32.200	32.350	22.270	9,131,199
2022-03-04	32.950	33.200	32.700	33.050	22.752	6,076,541
2022-03-03	32.900	33.100	32.850	33.050	22.752	7,702,023
2022-03-02	32.450	32.850	32.200	32.700	22.511	8,274,839
2022-03-01	32.750	32.850	32.000	32.600	22.442	22,953,888
2022-02-25	33.950	34.000	33.500	33.550	23.096	5,958,936
2022-02-24	34.100	34.150	33.550	33.700	23.199	7,261,016
2022-02-23	33.900	34.400	33.900	34.300	23.612	5,580,058
2022-02-22	34.300	34.300	33.700	33.950	23.371	8,224,826
2022-02-21	33.900	34.750	33.900	34.450	23.715	11,173,460
2022-02-18	33.650	34.050	33.650	33.950	23.371	3,728,101
2022-02-17	34.100	34.300	33.950	34.000	23.406	6,664,542
2022-02-16	34.100	34.250	33.900	34.000	23.406	5,418,744

← NewerPage 19 of 21 · 1,217 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.