MiTAC Holdings Corporation (3706.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 47.05 | 47.40 | 45.55 | 45.90 | 45.90 | 32,412,983 |
| 16 May 2024 | 48.10 | 48.15 | 46.80 | 46.80 | 46.80 | 22,018,056 |
| 15 May 2024 | 48.00 | 48.30 | 46.80 | 47.40 | 47.40 | 34,711,041 |
| 14 May 2024 | 45.50 | 48.10 | 45.40 | 48.00 | 48.00 | 40,211,738 |
| 13 May 2024 | 44.50 | 45.15 | 44.20 | 44.85 | 44.85 | 13,549,977 |
| 10 May 2024 | 45.00 | 45.50 | 43.50 | 44.10 | 44.10 | 32,025,410 |
| 09 May 2024 | 43.25 | 43.80 | 42.70 | 42.75 | 42.75 | 7,522,718 |
| 08 May 2024 | 43.05 | 43.25 | 42.65 | 42.95 | 42.95 | 8,834,716 |
| 07 May 2024 | 43.30 | 43.30 | 42.30 | 43.00 | 43.00 | 11,995,395 |
| 06 May 2024 | 43.80 | 44.10 | 43.15 | 43.20 | 43.20 | 11,388,271 |
| 03 May 2024 | 45.10 | 45.35 | 43.75 | 43.75 | 43.75 | 11,680,647 |
| 02 May 2024 | 45.20 | 45.20 | 44.50 | 44.60 | 44.60 | 8,432,005 |
| 30 Apr 2024 | 45.85 | 46.25 | 45.20 | 45.40 | 45.40 | 7,216,246 |
| 29 Apr 2024 | 46.30 | 46.55 | 45.60 | 45.90 | 45.90 | 12,346,002 |
| 26 Apr 2024 | 44.45 | 46.20 | 44.30 | 45.70 | 45.70 | 24,413,364 |
| 25 Apr 2024 | 44.15 | 44.30 | 43.70 | 44.05 | 44.05 | 5,155,495 |
| 24 Apr 2024 | 43.50 | 44.60 | 43.50 | 44.60 | 44.60 | 12,859,868 |
| 23 Apr 2024 | 42.85 | 43.15 | 42.15 | 42.80 | 42.80 | 6,780,770 |
| 22 Apr 2024 | 44.00 | 44.15 | 42.20 | 42.20 | 42.20 | 13,137,621 |
| 19 Apr 2024 | 44.25 | 45.10 | 42.70 | 43.70 | 43.70 | 12,797,760 |
| 18 Apr 2024 | 44.55 | 45.15 | 44.05 | 44.70 | 44.70 | 8,435,475 |
| 17 Apr 2024 | 45.35 | 45.65 | 44.90 | 45.00 | 45.00 | 11,777,972 |
| 16 Apr 2024 | 46.80 | 46.80 | 44.40 | 44.55 | 44.55 | 25,759,304 |
| 15 Apr 2024 | 48.40 | 48.50 | 46.80 | 46.85 | 46.85 | 15,701,430 |
| 12 Apr 2024 | 49.05 | 49.35 | 48.60 | 48.60 | 48.60 | 8,107,151 |
| 11 Apr 2024 | 49.30 | 49.35 | 48.45 | 48.85 | 48.85 | 15,350,115 |
| 10 Apr 2024 | 50.40 | 50.80 | 49.55 | 49.55 | 49.55 | 10,702,127 |
| 09 Apr 2024 | 50.70 | 50.70 | 49.65 | 50.00 | 50.00 | 10,625,842 |
| 08 Apr 2024 | 50.40 | 50.70 | 49.45 | 50.20 | 50.20 | 19,048,823 |
| 03 Apr 2024 | 49.85 | 50.60 | 49.20 | 50.00 | 50.00 | 18,151,733 |
| 02 Apr 2024 | 51.10 | 51.50 | 49.95 | 50.10 | 50.10 | 25,591,694 |
| 01 Apr 2024 | 52.10 | 52.50 | 50.80 | 51.10 | 51.10 | 27,252,474 |
| 29 Mar 2024 | 52.00 | 52.10 | 50.70 | 51.40 | 51.40 | 25,063,000 |
| 28 Mar 2024 | 56.00 | 56.10 | 52.10 | 52.20 | 52.20 | 70,468,773 |
| 28 Mar 2024 | 1.3 Dividend | |||||
| 27 Mar 2024 | 54.30 | 57.00 | 53.70 | 56.70 | 55.40 | 95,860,498 |
| 26 Mar 2024 | 54.30 | 54.70 | 51.70 | 53.20 | 51.98 | 33,282,024 |
| 25 Mar 2024 | 55.00 | 55.70 | 53.60 | 54.00 | 52.76 | 46,325,920 |
| 22 Mar 2024 | 58.80 | 59.30 | 53.60 | 54.00 | 52.76 | 150,747,740 |
| 21 Mar 2024 | 55.00 | 58.20 | 53.10 | 57.90 | 56.57 | 191,292,529 |
| 20 Mar 2024 | 50.50 | 53.60 | 50.40 | 53.60 | 52.37 | 146,103,032 |
| 19 Mar 2024 | 46.50 | 49.20 | 46.25 | 48.80 | 47.68 | 82,814,534 |
| 18 Mar 2024 | 45.60 | 46.50 | 45.20 | 46.50 | 45.43 | 12,691,808 |
| 15 Mar 2024 | 45.25 | 46.15 | 44.95 | 45.60 | 44.55 | 16,817,996 |
| 14 Mar 2024 | 45.95 | 46.15 | 45.20 | 45.55 | 44.51 | 21,973,549 |
| 13 Mar 2024 | 45.60 | 46.20 | 44.60 | 45.65 | 44.60 | 36,246,249 |
| 12 Mar 2024 | 44.00 | 45.30 | 44.00 | 45.30 | 44.26 | 24,575,684 |
| 11 Mar 2024 | 43.90 | 44.45 | 43.35 | 43.70 | 42.70 | 15,816,352 |
| 08 Mar 2024 | 42.95 | 43.00 | 41.80 | 42.50 | 41.53 | 10,005,441 |
| 07 Mar 2024 | 43.75 | 43.75 | 42.55 | 42.70 | 41.72 | 9,464,357 |
| 06 Mar 2024 | 43.10 | 43.70 | 42.90 | 43.30 | 42.31 | 7,668,357 |
| 05 Mar 2024 | 43.40 | 43.65 | 42.80 | 43.55 | 42.55 | 7,725,353 |
| 04 Mar 2024 | 43.50 | 44.00 | 43.15 | 43.20 | 42.21 | 13,414,240 |
| 01 Mar 2024 | 42.75 | 43.55 | 42.40 | 43.05 | 42.06 | 14,147,960 |
| 29 Feb 2024 | 41.70 | 42.30 | 41.10 | 42.30 | 41.33 | 8,263,732 |
| 27 Feb 2024 | 43.05 | 43.50 | 41.35 | 41.60 | 40.65 | 19,129,438 |
| 26 Feb 2024 | 44.00 | 44.00 | 42.80 | 42.95 | 41.97 | 15,851,351 |
| 23 Feb 2024 | 44.90 | 45.80 | 43.60 | 43.60 | 42.60 | 20,996,238 |
| 22 Feb 2024 | 44.60 | 46.15 | 44.20 | 44.45 | 43.43 | 38,265,099 |
| 21 Feb 2024 | 43.75 | 44.80 | 43.65 | 43.75 | 42.75 | 10,942,188 |
| 20 Feb 2024 | 44.15 | 44.35 | 43.65 | 43.75 | 42.75 | 9,958,356 |
| 19 Feb 2024 | 45.65 | 45.70 | 44.15 | 44.15 | 43.14 | 17,328,168 |
| 16 Feb 2024 | 45.10 | 46.15 | 44.90 | 45.60 | 44.55 | 18,929,220 |
| 15 Feb 2024 | 45.20 | 45.95 | 43.45 | 45.10 | 44.07 | 24,722,487 |
| 05 Feb 2024 | 45.30 | 45.50 | 44.65 | 44.80 | 43.77 | 8,916,953 |
| 02 Feb 2024 | 45.00 | 45.50 | 45.00 | 45.10 | 44.07 | 9,001,387 |
| 01 Feb 2024 | 44.80 | 45.20 | 44.40 | 44.65 | 43.63 | 9,018,003 |
| 31 Jan 2024 | 45.60 | 46.00 | 44.85 | 45.00 | 43.97 | 15,102,171 |
| 30 Jan 2024 | 45.65 | 46.55 | 44.75 | 46.40 | 45.34 | 18,537,943 |
| 29 Jan 2024 | 44.55 | 45.60 | 44.50 | 45.30 | 44.26 | 7,910,361 |
| 26 Jan 2024 | 45.40 | 45.50 | 44.30 | 44.50 | 43.48 | 11,873,990 |
| 25 Jan 2024 | 46.65 | 46.80 | 45.25 | 45.40 | 44.36 | 18,964,770 |
| 24 Jan 2024 | 47.35 | 47.40 | 45.90 | 46.10 | 45.04 | 29,903,447 |
| 23 Jan 2024 | 46.80 | 46.80 | 45.30 | 46.40 | 45.34 | 34,888,374 |
| 22 Jan 2024 | 45.65 | 47.45 | 45.55 | 46.40 | 45.34 | 70,847,771 |
| 19 Jan 2024 | 44.15 | 44.90 | 43.75 | 44.85 | 43.82 | 34,086,345 |
| 18 Jan 2024 | 43.55 | 43.80 | 42.30 | 43.35 | 42.36 | 10,769,842 |
| 17 Jan 2024 | 43.75 | 44.10 | 43.15 | 43.25 | 42.26 | 12,147,030 |
| 16 Jan 2024 | 43.85 | 44.40 | 43.00 | 43.60 | 42.60 | 16,019,366 |
| 15 Jan 2024 | 44.15 | 44.20 | 43.50 | 43.95 | 42.94 | 13,191,543 |
| 12 Jan 2024 | 44.40 | 44.65 | 43.45 | 43.55 | 42.55 | 20,512,290 |
| 11 Jan 2024 | 44.20 | 44.80 | 43.15 | 44.55 | 43.53 | 35,505,917 |
| 10 Jan 2024 | 43.20 | 43.95 | 42.45 | 43.65 | 42.65 | 50,558,091 |
| 09 Jan 2024 | 42.70 | 43.25 | 41.90 | 41.95 | 40.99 | 11,556,667 |
| 08 Jan 2024 | 42.45 | 42.65 | 42.15 | 42.15 | 41.18 | 6,795,324 |
| 05 Jan 2024 | 42.20 | 42.50 | 41.80 | 42.25 | 41.28 | 9,183,811 |
| 04 Jan 2024 | 43.40 | 43.40 | 42.00 | 42.10 | 41.13 | 21,047,292 |
| 03 Jan 2024 | 42.80 | 43.45 | 42.65 | 43.30 | 42.31 | 11,873,614 |
| 02 Jan 2024 | 44.40 | 44.40 | 42.80 | 43.20 | 42.21 | 25,701,084 |
| 29 Dec 2023 | 45.00 | 45.50 | 44.05 | 44.55 | 43.53 | 49,688,944 |
| 28 Dec 2023 | 42.90 | 45.90 | 42.75 | 45.00 | 43.97 | 124,582,628 |
| 27 Dec 2023 | 42.30 | 42.85 | 41.90 | 42.55 | 41.57 | 18,976,145 |
| 26 Dec 2023 | 41.80 | 42.10 | 41.45 | 42.10 | 41.13 | 8,604,529 |
| 25 Dec 2023 | 41.80 | 42.45 | 41.50 | 41.55 | 40.60 | 11,066,745 |
| 22 Dec 2023 | 41.80 | 41.80 | 41.15 | 41.60 | 40.65 | 8,651,607 |
| 21 Dec 2023 | 40.90 | 41.90 | 40.90 | 41.50 | 40.55 | 12,203,811 |
| 20 Dec 2023 | 39.65 | 41.90 | 39.65 | 41.65 | 40.70 | 27,291,209 |
| 19 Dec 2023 | 40.45 | 40.55 | 39.45 | 39.50 | 38.59 | 8,375,364 |
| 18 Dec 2023 | 40.10 | 40.70 | 39.80 | 40.30 | 39.38 | 5,144,183 |
| 15 Dec 2023 | 41.00 | 41.05 | 40.05 | 40.25 | 39.33 | 11,531,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.