MiTAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.50	94.00	91.80	93.70	93.70	0.97%	24,045,240
Dec 4, 2025	91.70	93.00	91.00	92.80	92.80	1.42%	23,016,600
Dec 3, 2025	89.40	91.50	89.30	91.50	91.50	3.27%	21,398,297
Dec 2, 2025	90.50	90.70	88.30	88.60	88.60	-1.66%	20,231,940
Dec 1, 2025	92.20	92.30	90.00	90.10	90.10	-1.74%	18,106,040
Nov 28, 2025	90.10	91.80	89.40	91.70	91.70	1.66%	20,252,416
Nov 27, 2025	90.00	91.30	89.30	90.20	90.20	1.92%	21,149,738
Nov 26, 2025	89.50	89.80	88.30	88.50	88.50	0.23%	12,609,127
Nov 25, 2025	89.50	90.80	88.00	88.30	88.30	0.34%	14,873,503
Nov 24, 2025	87.40	88.00	85.70	88.00	88.00	2.44%	13,847,611
Nov 21, 2025	86.70	87.80	85.10	85.90	85.90	-5.19%	27,319,500
Nov 20, 2025	89.60	90.60	87.30	90.60	90.60	4.98%	27,633,910
Nov 19, 2025	88.50	89.20	85.80	86.30	86.30	-2.71%	28,999,130
Nov 18, 2025	91.50	92.00	88.60	88.70	88.70	-4.31%	36,098,130
Nov 17, 2025	93.90	94.30	92.50	92.70	92.70	-0.22%	13,943,400
Nov 14, 2025	94.70	95.30	92.60	92.90	92.90	-3.93%	35,108,140
Nov 13, 2025	96.00	98.80	95.80	96.70	96.70	1.36%	52,378,530
Nov 12, 2025	97.00	97.30	95.20	95.40	95.40	-1.04%	30,130,200
Nov 11, 2025	96.30	97.80	95.20	96.40	96.40	4.44%	60,470,350
Nov 10, 2025	92.20	92.80	90.50	92.30	92.30	0.54%	23,970,480
Nov 7, 2025	93.60	94.50	91.80	91.80	91.80	-3.06%	36,127,810
Nov 6, 2025	96.60	97.20	94.50	94.70	94.70	-0.11%	37,569,220
Nov 5, 2025	91.60	95.90	91.50	94.80	94.80	-1.56%	61,081,890
Nov 4, 2025	106.50	106.50	96.30	96.30	96.30	-10.00%	147,096,400
Nov 3, 2025	102.50	109.00	102.00	107.00	107.00	7.00%	122,646,500
Oct 31, 2025	99.70	101.00	97.20	100.00	100.00	1.52%	132,888,100
Oct 30, 2025	97.20	100.50	94.80	98.50	98.50	3.47%	148,501,500
Oct 29, 2025	93.80	97.20	93.60	95.20	95.20	2.59%	99,399,230
Oct 28, 2025	94.50	94.50	92.20	92.80	92.80	-0.64%	29,564,250
Oct 27, 2025	92.40	93.80	92.30	93.40	93.40	2.86%	39,893,660
Oct 23, 2025	90.50	91.60	89.80	90.80	90.80	-0.11%	17,134,760
Oct 22, 2025	91.10	92.00	90.10	90.90	90.90	-0.33%	17,377,540
Oct 21, 2025	92.50	93.20	91.10	91.20	91.20	-0.44%	26,082,020
Oct 20, 2025	92.30	93.10	91.40	91.60	91.60	0.22%	22,681,650
Oct 17, 2025	92.80	93.90	91.40	91.40	91.40	-2.04%	32,656,640
Oct 16, 2025	92.70	95.00	92.20	93.30	93.30	1.63%	38,724,210
Oct 15, 2025	92.40	92.70	90.60	91.80	91.80	0.66%	37,736,690
Oct 14, 2025	98.00	100.50	90.00	91.20	91.20	-5.39%	157,059,800
Oct 13, 2025	91.50	96.50	91.30	96.40	96.40	0.94%	85,069,080
Oct 9, 2025	95.80	96.80	93.70	95.50	95.50	4.49%	148,714,700
Oct 8, 2025	92.50	93.40	90.50	91.40	91.40	-2.25%	54,468,110
Oct 7, 2025	93.00	97.30	92.90	93.50	93.50	3.43%	126,769,700
Oct 3, 2025	90.90	91.30	89.70	90.40	90.40	-0.11%	33,372,850
Oct 2, 2025	92.60	93.50	90.50	90.50	90.50	-0.55%	92,308,940
Oct 1, 2025	89.10	91.90	89.00	91.00	91.00	3.76%	106,281,800
Sep 30, 2025	87.10	89.70	86.70	87.70	87.70	1.74%	41,086,590
Sep 26, 2025	89.30	89.80	85.00	86.20	86.20	-3.47%	55,761,410
Sep 25, 2025	90.00	92.40	89.10	89.30	89.30	-0.45%	66,996,700
Sep 24, 2025	89.80	91.50	88.70	89.70	89.70	-0.33%	67,203,040
Sep 23, 2025	90.20	91.50	88.40	90.00	90.00	2.51%	91,591,960