MiTAC Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	34.000	34.300	33.700	33.750	23.234	9,473,400
2022-02-14	33.650	33.900	33.300	33.900	23.337	5,931,636
2022-02-11	33.650	33.750	33.500	33.750	23.234	3,800,878
2022-02-10	33.850	33.900	33.450	33.700	23.199	3,932,273
2022-02-09	33.550	33.800	33.400	33.750	23.234	3,327,716
2022-02-08	33.250	33.550	33.200	33.500	23.061	3,213,745
2022-02-07	32.550	33.050	32.550	33.000	22.717	3,473,827
2022-01-26	32.200	32.600	32.100	32.300	22.235	3,581,460
2022-01-25	32.550	32.650	32.200	32.250	22.201	6,057,053
2022-01-24	32.850	32.900	32.100	32.800	22.580	5,714,346
2022-01-21	33.600	33.650	33.100	33.100	22.786	5,552,146
2022-01-20	33.500	33.800	33.500	33.750	23.234	3,407,842
2022-01-19	33.400	33.700	33.400	33.500	23.061	3,784,431
2022-01-18	33.550	33.950	33.500	33.750	23.234	5,483,686
2022-01-17	33.050	33.600	33.000	33.600	23.130	5,403,562
2022-01-14	33.500	33.500	32.850	33.000	22.717	8,664,629
2022-01-13	33.450	33.600	33.300	33.500	23.061	4,072,235
2022-01-12	33.700	33.850	33.400	33.400	22.993	4,130,831
2022-01-11	33.550	33.600	33.250	33.500	23.061	6,361,751
2022-01-10	33.500	33.800	33.500	33.650	23.165	6,280,518
2022-01-07	34.600	34.600	33.650	33.800	23.268	8,749,215
2022-01-06	34.000	34.500	33.900	34.450	23.715	7,568,300
2022-01-05	34.500	34.650	34.150	34.200	23.543	5,873,842
2022-01-04	34.800	34.800	34.400	34.500	23.750	5,194,848
2022-01-03	35.300	35.350	34.400	34.500	23.750	14,050,955
2021-12-30	35.150	35.500	34.700	35.200	24.232	18,963,611
2021-12-29	34.800	35.000	34.600	34.950	24.060	20,406,699
2021-12-28	34.700	34.800	34.350	34.500	23.750	9,451,474
2021-12-27	34.150	34.450	34.000	34.350	23.647	11,350,085
2021-12-24	34.100	34.150	33.750	33.800	23.268	4,787,529
2021-12-23	33.900	34.050	33.650	34.000	23.406	8,436,110
2021-12-22	34.100	34.200	33.700	33.700	23.199	5,623,373
2021-12-21	33.600	33.950	33.600	33.900	23.337	6,067,704
2021-12-20	34.000	34.000	33.450	33.700	23.199	13,568,313
2021-12-17	34.600	35.000	34.100	34.100	23.474	40,174,061
2021-12-16	34.100	34.450	33.900	34.400	23.681	20,652,241
2021-12-15	34.050	34.150	33.600	33.700	23.199	9,904,186
2021-12-14	33.850	34.300	33.600	33.850	23.302	18,887,446
2021-12-13	34.000	34.500	33.700	34.100	23.474	34,034,495
2021-12-10	33.000	33.600	32.900	33.400	22.993	19,125,966
2021-12-09	32.750	32.950	32.650	32.750	22.545	7,380,137
2021-12-08	33.000	33.100	32.600	32.700	22.511	9,360,560
2021-12-07	32.450	32.850	32.350	32.800	22.580	10,122,732
2021-12-06	32.300	32.400	32.050	32.300	22.235	4,705,596
2021-12-03	32.000	32.400	31.950	32.200	22.167	7,361,039
2021-12-02	32.050	32.100	31.700	31.700	21.822	8,609,839
2021-12-01	31.700	32.200	31.600	32.150	22.132	7,315,244
2021-11-30	32.200	32.500	32.000	32.000	22.029	11,601,084
2021-11-29	31.550	31.950	31.200	31.700	21.822	15,577,673
2021-11-26	32.800	32.800	31.850	32.000	22.029	23,276,834
2021-11-25	34.250	34.450	32.600	32.900	22.648	35,312,854
2021-11-24	33.950	34.150	33.500	34.000	23.406	16,845,862
2021-11-23	34.000	34.500	33.850	33.900	23.337	20,205,567
2021-11-22	35.000	35.000	33.800	34.500	23.750	40,156,904
2021-11-19	33.450	34.800	33.200	34.400	23.681	111,655,346
2021-11-18	31.600	32.500	31.200	32.100	22.098	29,155,999
2021-11-17	32.800	32.900	31.550	31.750	21.857	45,607,340
2021-11-16	30.300	32.250	30.200	32.100	22.098	48,186,300
2021-11-15	30.100	30.350	29.900	30.100	20.721	16,706,071
2021-11-12	29.850	30.200	29.550	29.700	20.446	21,772,535

← NewerPage 20 of 21 · 1,221 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.