MiTAC Digital Technology Corporation (TPEX:7821)
Taiwan
· Delayed Price · Currency is TWD 60.50
+1.20 (2.02%)
At close: Dec 5, 2025
MiTAC Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.30 | 61.50 | 59.30 | 60.50 | 60.50 | 2.02% | 127,443 |
| Dec 4, 2025 | 59.10 | 59.30 | 58.50 | 59.30 | 59.30 | 0.68% | 47,646 |
| Dec 3, 2025 | 57.10 | 58.90 | 57.10 | 58.90 | 58.90 | 1.55% | 26,552 |
| Dec 2, 2025 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | -1.69% | 26,716 |
| Dec 1, 2025 | 59.00 | 59.70 | 59.00 | 59.00 | 59.00 | -0.17% | 9,577 |
| Nov 28, 2025 | 59.10 | 59.60 | 58.60 | 59.10 | 59.10 | -0.34% | 27,572 |
| Nov 27, 2025 | 59.20 | 59.70 | 58.80 | 59.30 | 59.30 | 0.51% | 28,695 |
| Nov 26, 2025 | 58.10 | 59.50 | 58.10 | 59.00 | 59.00 | 1.55% | 4,212 |
| Nov 25, 2025 | 59.80 | 59.80 | 58.10 | 58.10 | 58.10 | - | 2,331 |
| Nov 24, 2025 | 57.40 | 59.90 | 57.40 | 58.10 | 58.10 | - | 27,651 |
| Nov 21, 2025 | 58.00 | 60.10 | 57.40 | 58.10 | 58.10 | -3.17% | 22,019 |
| Nov 20, 2025 | 60.00 | 60.10 | 59.40 | 60.00 | 60.00 | 1.01% | 15,771 |
| Nov 19, 2025 | 59.70 | 60.00 | 58.00 | 59.40 | 59.40 | 0.85% | 12,692 |
| Nov 18, 2025 | 59.90 | 59.90 | 58.70 | 58.90 | 58.90 | -1.01% | 33,669 |
| Nov 17, 2025 | 59.00 | 60.10 | 58.40 | 59.50 | 59.50 | -0.83% | 13,993 |
| Nov 14, 2025 | 59.10 | 60.70 | 58.30 | 60.00 | 60.00 | 1.52% | 5,789 |
| Nov 13, 2025 | 59.10 | 60.00 | 59.10 | 59.10 | 59.10 | -0.67% | 16,612 |
| Nov 12, 2025 | 60.50 | 61.00 | 59.30 | 59.50 | 59.50 | -0.83% | 29,424 |
| Nov 11, 2025 | 61.10 | 61.10 | 59.60 | 60.00 | 60.00 | -1.80% | 24,227 |
| Nov 10, 2025 | 61.10 | 61.10 | 59.10 | 61.10 | 61.10 | 0.33% | 6,443 |
| Nov 7, 2025 | 59.80 | 61.10 | 59.10 | 60.90 | 60.90 | - | 36,227 |
| Nov 6, 2025 | 61.10 | 61.10 | 59.80 | 60.90 | 60.90 | -0.33% | 22,428 |
| Nov 5, 2025 | 61.10 | 61.10 | 59.90 | 61.10 | 61.10 | - | 11,949 |
| Nov 4, 2025 | 61.00 | 61.10 | 58.60 | 61.10 | 61.10 | 0.49% | 16,437 |
| Nov 3, 2025 | 61.00 | 62.00 | 60.80 | 60.80 | 60.80 | 1.67% | 93,411 |
| Oct 31, 2025 | 61.70 | 61.70 | 59.40 | 59.80 | 59.80 | -3.08% | 24,652 |
| Oct 30, 2025 | 62.40 | 62.90 | 59.00 | 61.70 | 61.70 | -0.64% | 248,382 |
| Oct 29, 2025 | 61.80 | 65.10 | 61.00 | 62.10 | 62.10 | 1.47% | 170,901 |
| Oct 28, 2025 | 60.30 | 62.20 | 59.00 | 61.20 | 61.20 | 1.49% | 197,097 |
| Oct 27, 2025 | 60.70 | 61.10 | 58.90 | 60.30 | 60.30 | 0.33% | 55,130 |
| Oct 23, 2025 | 59.00 | 60.10 | 58.80 | 60.10 | 60.10 | - | 41,040 |
| Oct 22, 2025 | 59.50 | 60.10 | 58.90 | 60.10 | 60.10 | - | 25,951 |
| Oct 21, 2025 | 60.20 | 60.20 | 59.60 | 60.10 | 60.10 | -0.17% | 20,609 |
| Oct 20, 2025 | 60.70 | 60.90 | 59.30 | 60.20 | 60.20 | -0.82% | 42,705 |
| Oct 17, 2025 | 60.00 | 63.10 | 59.10 | 60.70 | 60.70 | 3.41% | 55,112 |
| Oct 16, 2025 | 58.60 | 59.10 | 58.60 | 58.70 | 58.70 | -1.68% | 10,212 |
| Oct 15, 2025 | 58.50 | 60.00 | 58.50 | 59.70 | 59.70 | 1.53% | 21,439 |
| Oct 14, 2025 | 60.10 | 60.10 | 58.40 | 58.80 | 58.80 | -2.16% | 46,852 |
| Oct 13, 2025 | 59.10 | 61.00 | 58.10 | 60.10 | 60.10 | -0.17% | 5,923 |
| Oct 9, 2025 | 60.00 | 62.50 | 59.70 | 60.20 | 60.20 | -1.79% | 52,527 |
| Oct 8, 2025 | 60.00 | 61.90 | 59.00 | 61.30 | 61.30 | 2.68% | 17,960 |
| Oct 7, 2025 | 59.70 | 59.70 | 58.90 | 59.70 | 59.70 | 1.02% | 24,305 |
| Oct 3, 2025 | 59.20 | 59.60 | 59.00 | 59.10 | 59.10 | - | 37,931 |
| Oct 2, 2025 | 59.20 | 59.90 | 59.10 | 59.10 | 59.10 | -1.34% | 48,529 |
| Oct 1, 2025 | 60.40 | 60.40 | 59.10 | 59.90 | 59.90 | -0.83% | 16,614 |
| Sep 30, 2025 | 58.80 | 60.90 | 58.80 | 60.40 | 60.40 | 2.72% | 18,012 |
| Sep 26, 2025 | 58.10 | 59.40 | 58.10 | 58.80 | 58.80 | - | 36,667 |
| Sep 25, 2025 | 58.30 | 61.60 | 58.30 | 58.80 | 58.80 | - | 26,928 |
| Sep 24, 2025 | 58.30 | 59.60 | 58.30 | 58.80 | 58.80 | -0.34% | 18,535 |
| Sep 23, 2025 | 58.40 | 59.90 | 58.20 | 59.00 | 59.00 | 1.03% | 39,598 |