MiTAC Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	54.000	54.000	49.950	50.900	40.102	20,359,896
2025-05-02	53.400	53.900	53.000	53.700	42.308	11,895,545
2025-04-30	54.000	54.200	52.400	52.500	41.362	17,097,946
2025-04-29	52.300	53.400	51.800	53.200	41.914	10,302,765
2025-04-28	51.800	52.400	51.500	52.000	40.969	7,546,730
2025-04-25	51.900	52.300	51.200	51.400	40.496	12,134,296
2025-04-24	50.500	50.900	49.800	50.400	39.708	10,548,383
2025-04-23	49.800	50.300	49.400	49.900	39.314	10,343,075
2025-04-22	48.550	49.350	48.200	48.350	38.093	10,055,643
2025-04-21	50.600	50.800	49.100	49.200	38.763	11,751,414
2025-04-18	50.800	51.000	50.100	50.400	39.708	11,444,914
2025-04-17	50.100	51.000	49.500	50.300	39.629	19,853,494
2025-04-16	52.000	52.400	50.900	51.200	40.338	14,324,380
2025-04-15	51.800	52.800	51.400	52.500	41.362	18,164,224
2025-04-14	52.000	53.800	50.600	51.300	40.417	43,189,000
2025-04-11	46.500	50.800	45.250	50.800	40.023	53,566,528
2025-04-10	47.200	47.200	47.200	47.200	37.187	4,996,619
2025-04-09	43.500	46.700	42.500	42.950	33.838	53,485,536
2025-04-08	47.200	48.250	47.200	47.200	37.187	15,335,872
2025-04-07	52.400	52.400	52.400	52.400	41.284	992,927
2025-04-02	57.100	59.200	56.200	58.200	45.853	22,173,829
2025-04-01	56.000	57.100	55.500	56.700	44.671	11,837,564
2025-03-31	55.800	57.100	54.900	55.100	43.411	21,699,452
2025-03-28	59.500	59.500	57.200	57.800	45.538	22,945,294
2025-03-27	59.600	60.300	59.300	59.500	46.878	16,211,279
2025-03-26	61.300	61.600	60.700	60.900	47.981	7,063,561
2025-03-25	61.500	61.800	60.500	61.000	48.059	9,871,729
2025-03-24	62.700	62.800	60.600	60.600	47.744	10,657,865
2025-03-21	62.900	63.000	62.000	62.300	49.083	7,126,967
2025-03-20	62.700	63.000	62.300	62.700	49.399	8,357,946
2025-03-19	63.600	63.600	61.400	61.700	48.611	13,269,126
2025-03-18	62.600	63.500	62.600	63.200	49.793	11,768,421
2025-03-17	62.800	63.000	61.900	61.900	48.768	9,608,785
2025-03-14	62.700	63.000	61.600	62.100	48.926	15,725,627
2025-03-13	62.300	64.200	62.000	62.200	49.005	29,644,220
2025-03-12	62.500	63.100	61.200	61.600	48.532	21,350,450
2025-03-11	61.700	62.400	60.300	62.200	49.005	24,658,553
2025-03-10	62.600	64.300	62.100	62.900	49.556	32,820,960
2025-03-07	64.500	65.200	63.100	63.300	49.871	30,378,466
2025-03-06	65.400	66.400	64.600	64.700	50.974	38,516,838
2025-03-05	66.800	66.900	64.800	64.900	51.132	73,767,374
2025-03-04	66.000	67.800	65.500	67.800	53.417	24,825,082
2025-03-03	69.400	70.000	66.700	67.400	53.102	34,219,795
2025-02-27	71.100	71.800	70.300	70.300	55.386	17,565,151
2025-02-26	69.500	71.200	69.400	70.700	55.702	13,284,326
2025-02-25	71.600	71.800	70.000	70.000	55.150	30,421,694
2025-02-24	71.500	72.900	71.000	72.200	56.883	18,072,900
2025-02-21	71.500	72.700	71.500	72.200	56.883	15,107,429
2025-02-20	72.800	73.300	71.600	71.600	56.411	25,678,684
2025-02-19	72.900	74.500	72.100	72.500	57.120	43,639,202
2025-02-18	72.000	72.900	71.800	72.500	57.120	23,570,922
2025-02-17	71.900	73.300	71.600	71.700	56.489	34,045,592
2025-02-14	73.500	73.600	71.200	71.400	56.253	45,487,701
2025-02-13	74.200	75.200	73.000	73.200	57.671	56,252,856
2025-02-12	77.500	77.700	74.100	74.100	58.380	110,749,472
2025-02-11	75.100	79.300	74.300	77.500	61.059	147,910,966
2025-02-10	75.000	75.400	73.200	73.800	58.144	60,361,452
2025-02-07	69.800	76.300	69.000	75.400	59.404	133,162,075
2025-02-06	70.400	70.900	69.200	69.500	54.756	35,069,561
2025-02-05	69.000	71.400	68.600	69.000	54.362	63,700,936

← NewerPage 7 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.