Taiwan - Delayed Quote
TWD
MiTAC Holdings Corporation (3706.TW)
76.80
-2.70
(-3.40%)
At close: October 30 at 1:30:25 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.10
78.30
75.20
76.80
76.80
12,017,553
Oct 29, 2026
81.50
81.50
79.20
79.50
79.50
5,614,844
Oct 28, 2026
81.30
81.70
80.80
81.00
81.00
3,366,508
Oct 27, 2026
81.50
82.00
79.80
80.40
80.40
5,783,851
Oct 23, 2026
80.50
80.50
80.50
80.50
80.50
-
Oct 22, 2026
81.90
82.20
80.50
80.50
80.50
4,394,025
Oct 21, 2026
81.90
82.40
80.80
81.30
81.30
7,170,017
Oct 20, 2026
79.70
81.90
79.70
80.70
80.70
5,456,573
Oct 19, 2026
80.60
80.60
79.20
80.30
80.30
6,086,424
Oct 16, 2026
82.20
83.20
81.20
81.40
81.40
5,908,259
Oct 15, 2026
83.10
83.60
81.50
81.50
81.50
10,560,357
Oct 14, 2026
83.20
85.00
83.20
84.20
84.20
14,667,771
Oct 13, 2026
81.80
83.00
81.30
83.00
83.00
9,794,989
Oct 12, 2026
81.50
83.00
81.00
82.30
82.30
11,306,333
Oct 8, 2026
80.60
80.80
80.00
80.60
80.60
4,107,999
Oct 7, 2026
80.80
80.90
80.20
80.90
80.90
3,012,152
Oct 6, 2026
80.80
80.80
80.10
80.30
80.30
4,071,876
Oct 5, 2026
82.00
82.00
80.30
80.40
80.40
6,367,786
Oct 2, 2026
82.20
82.50
81.00
81.30
81.30
6,612,646
Oct 1, 2026
79.90
82.30
79.60
82.10
82.10
12,657,983
Sep 30, 2026
79.30
79.80
79.00
79.30
79.30
3,893,943
Sep 29, 2026
78.50
79.00
78.20
78.90
78.90
2,889,324
Sep 24, 2026
78.60
79.00
78.10
78.50
78.50
3,829,650
Sep 23, 2026
79.70
79.70
78.40
78.60
78.60
5,651,307
Sep 22, 2026
80.50
80.50
79.20
79.30
79.30
5,363,174
Sep 21, 2026
80.50
80.50
79.50
79.80
79.80
4,410,201
Sep 18, 2026
81.50
81.50
79.60
80.50
80.50
5,645,702
Sep 17, 2026
79.50
80.90
79.20
80.50
80.50
6,597,662
Sep 16, 2026
78.00
79.10
77.70
79.00
79.00
4,252,340
Sep 15, 2026
78.50
78.90
77.60
77.60
77.60
7,008,793
Sep 14, 2026
79.70
79.80
78.50
78.70
78.70
8,363,725
Sep 11, 2026
81.50
81.50
79.60
80.10
80.10
11,153,573
Sep 10, 2026
81.80
82.50
81.40
82.00
82.00
6,214,324
Sep 9, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
81.60
82.30
81.10
81.80
81.80
16,701,250
Sep 9, 2026
1100:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
84.27
84.27
82.82
83.00
80.00
17,245,665
Sep 7, 2026
84.55
84.64
83.36
84.18
81.14
10,802,730
Sep 4, 2026
84.91
85.82
83.18
84.09
81.05
11,506,719
Sep 3, 2026
86.27
86.64
83.09
83.18
80.18
15,976,203
Sep 2, 2026
86.45
86.64
85.27
86.09
82.98
13,750,636
Sep 1, 2026
84.36
87.09
84.27
87.00
83.86
30,300,263
Aug 31, 2026
83.64
85.18
83.00
84.09
81.05
10,413,503
Aug 28, 2026
83.64
84.27
82.82
83.73
80.70
7,467,249
Aug 27, 2026
83.64
84.45
83.09
83.09
80.09
6,634,335
Aug 26, 2026
83.09
83.36
82.64
83.18
80.18
4,992,852
Aug 25, 2026
83.73
83.82
82.09
83.09
80.09
7,327,350
Aug 24, 2026
82.45
84.36
82.27
83.73
80.70
10,188,165
Aug 21, 2026
81.82
82.64
81.55
81.82
78.86
5,260,998
Aug 20, 2026
83.09
83.36
81.82
81.91
78.95
5,704,707
Aug 19, 2026
81.73
83.45
81.18
82.45
79.47
9,039,242
Aug 18, 2026
83.64
83.64
81.91
82.36
79.39
11,842,933
Aug 17, 2026
84.73
84.73
82.82
83.73
80.70
9,435,772
Aug 14, 2026
83.91
85.45
83.55
84.27
81.23
21,860,016
Aug 13, 2026
84.55
85.00
83.09
83.36
80.35
10,508,780
Aug 12, 2026
81.36
84.91
81.36
84.00
80.96
19,502,220
Aug 11, 2026
83.55
83.55
81.45
81.82
78.86
13,664,975
Aug 10, 2026
83.82
84.73
83.45
84.45
81.40
8,604,372
Aug 7, 2026
85.00
85.18
82.91
83.36
80.35
10,555,040
Aug 6, 2026
83.64
85.45
83.45
84.45
81.40
21,308,866
Aug 5, 2026
84.36
85.18
83.45
83.55
80.53
21,182,166
Aug 4, 2026
80.73
83.55
80.64
83.00
80.00
15,496,577
Aug 3, 2026
79.09
82.09
78.45
81.36
78.42
9,411,856
Jul 31, 2026
79.91
81.82
79.45
79.45
76.58
13,670,581
Jul 30, 2026
76.73
78.64
76.18
76.45
73.69
8,191,517
Jul 29, 2026
80.45
81.09
75.91
77.55
74.74
18,856,349
Jul 28, 2026
81.36
81.73
79.82
80.18
77.28
12,445,845
Jul 27, 2026
83.36
83.45
81.45
82.91
79.91
8,824,323
Jul 24, 2026
82.91
84.18
82.82
83.00
80.00
13,771,962
Jul 23, 2026
83.91
84.09
82.36
83.64
80.61
15,263,535
Jul 22, 2026
84.27
84.27
82.73
82.91
79.91
18,611,808
Jul 21, 2026
81.27
83.00
80.73
83.00
80.00
15,875,971
Jul 20, 2026
79.82
80.45
77.64
80.36
77.46
10,790,246
Jul 17, 2026
80.18
80.45
78.18
80.27
77.37
15,605,224
Jul 16, 2026
82.45
82.45
81.36
81.73
78.77
6,652,119
Jul 15, 2026
82.18
83.45
81.82
82.64
79.65
12,683,745
Jul 14, 2026
82.09
82.18
79.27
81.55
78.60
13,661,021
Jul 13, 2026
83.73
85.55
81.18
82.55
79.56
25,862,043
Jul 9, 2026
81.82
82.73
80.27
80.64
77.72
18,795,077
Jul 8, 2026
80.18
81.27
78.73
80.18
77.28
11,117,939
Jul 7, 2026
82.27
83.18
80.00
80.00
77.11
19,958,477
Jul 6, 2026
83.18
84.09
81.82
81.82
78.86
19,715,303
Jul 3, 2026
83.91
84.82
82.73
82.73
79.74
27,051,682
Jul 2, 2026
82.64
84.91
82.09
84.82
81.75
39,280,142
Jul 1, 2026
81.82
85.64
81.82
83.00
80.00
73,330,820
Jun 30, 2026
80.00
81.09
79.36
79.36
76.50
23,919,925
Jun 29, 2026
76.73
81.09
76.73
78.55
75.71
34,983,289
Jun 26, 2026
77.36
78.91
75.91
75.91
73.17
16,833,320
Jun 25, 2026
79.09
79.45
77.36
77.73
74.92
13,027,831
Jun 24, 2026
77.27
79.18
76.91
78.82
75.97
12,281,823
Jun 23, 2026
79.91
79.91
77.27
77.73
74.92
14,359,589
Jun 22, 2026
79.82
81.45
79.27
79.45
76.58
22,732,974
Jun 18, 2026
78.55
79.55
78.36
79.00
76.14
10,939,271
Jun 17, 2026
76.00
78.73
76.00
78.45
75.62
21,741,615
Jun 16, 2026
78.45
78.82
76.55
76.64
73.87
18,115,703
Jun 15, 2026
78.73
79.45
77.55
77.82
75.01
16,064,438
Jun 12, 2026
80.82
81.45
77.73
77.73
74.92
19,106,996
Jun 11, 2026
77.82
80.00
76.64
78.64
75.79
15,217,849
Jun 10, 2026
82.00
82.18
78.27
78.27
75.44
32,022,239
Jun 9, 2026
83.36
83.64
81.36
83.45
80.44
33,285,528
Jun 8, 2026
75.91
80.00
75.91
79.36
76.50
26,485,232
Jun 5, 2026
84.09
86.18
81.00
84.00
80.96
37,296,519
Jun 4, 2026
89.09
92.73
85.36
85.36
82.28
66,304,394
Jun 3, 2026
88.73
94.09
85.09
90.91
87.62
108,728,280
Jun 2, 2026
85.91
88.45
83.27
86.55
83.42
74,883,912
Jun 1, 2026
82.55
85.91
82.55
85.00
81.93
67,617,961
May 29, 2026
76.91
82.27
76.91
80.73
77.81
66,838,588
May 28, 2026
77.18
78.36
75.18
75.55
72.81
14,247,561
May 27, 2026
78.45
79.27
76.18
76.55
73.78
25,214,017
May 26, 2026
81.00
81.55
78.55
79.45
76.58
21,718,480
May 25, 2026
81.18
81.18
79.27
80.45
77.55
33,073,888
May 22, 2026
76.64
80.36
76.00
79.82
76.93
40,440,593
May 21, 2026
74.09
76.00
73.64
75.91
73.17
17,291,386
May 20, 2026
73.36
73.45
72.64
73.00
70.36
8,644,568
May 19, 2026
72.82
73.64
72.36
73.36
70.71
8,951,240
May 18, 2026
72.09
73.00
70.73
72.82
70.19
8,910,859
May 15, 2026
74.36
75.00
72.27
72.64
70.01
16,019,224
May 14, 2026
74.91
75.00
73.82
73.82
71.15
12,973,037
May 13, 2026
75.82
75.82
73.55
74.64
71.94
32,114,031
May 12, 2026
79.09
79.55
77.00
78.09
75.27
14,130,441
May 11, 2026
79.00
81.09
77.91
78.91
76.06
23,308,797
May 8, 2026
79.27
80.36
77.45
78.36
75.53
17,732,823
May 7, 2026
80.36
80.64
78.91
79.45
76.58
30,443,589
May 6, 2026
77.55
80.27
76.00
79.82
76.93
39,772,735
May 5, 2026
75.45
77.45
75.00
76.45
73.69
18,377,925
May 4, 2026
74.73
75.45
74.09
75.36
72.64
7,269,936
Apr 30, 2026
74.00
75.18
73.55
74.00
71.33
6,920,797
Apr 29, 2026
74.55
74.64
73.55
73.82
71.15
5,784,962
Apr 28, 2026
74.18
75.00
73.45
74.55
71.85
6,417,163
Apr 27, 2026
74.82
75.00
73.00
73.91
71.24
8,999,078
Apr 24, 2026
75.45
75.45
73.27
74.45
71.76
8,333,963
Apr 23, 2026
78.18
78.18
73.09
75.00
72.29
17,897,864
Apr 22, 2026
78.36
78.36
77.36
77.55
74.74
12,968,681
Apr 21, 2026
76.64
77.45
76.36
77.27
74.48
15,920,899
Apr 20, 2026
77.18
77.55
75.82
76.45
73.69
11,382,208
Apr 17, 2026
75.73
77.64
75.27
76.45
73.69
20,464,224
Apr 16, 2026
75.45
76.09
74.91
75.27
72.55
10,288,248
Apr 15, 2026
76.00
76.91
74.36
74.55
71.85
14,219,599
Apr 14, 2026
76.55
77.00
74.82
74.91
72.20
12,324,181
Apr 13, 2026
76.00
76.00
74.55
74.91
72.20
11,170,005
Apr 10, 2026
74.55
76.27
73.64
75.45
72.73
28,417,419
Apr 9, 2026
72.18
72.18
70.64
71.09
68.52
7,464,953
Apr 8, 2026
69.64
72.18
69.55
72.09
69.49
15,577,756
Apr 7, 2026
68.00
68.64
67.82
68.09
65.63
5,141,837
Apr 2, 2026
69.91
70.18
67.73
67.91
65.45
6,809,830
Apr 1, 2026
69.09
69.64
68.82
69.45
66.94
5,762,433
Mar 31, 2026
69.27
70.09
67.00
67.09
64.67
15,132,199
Mar 30, 2026
70.27
70.64
69.55
70.09
67.56
8,519,366
Mar 27, 2026
71.18
71.64
70.36
71.64
69.05
6,954,055
Mar 26, 2026
73.09
73.55
71.82
71.82
69.22
6,258,214
Mar 25, 2026
73.64
73.82
72.45
72.73
70.10
4,754,781
Mar 24, 2026
73.27
73.64
71.45
72.18
69.57
6,319,425
Mar 23, 2026
71.91
73.27
71.64
72.09
69.49
7,352,136
Mar 20, 2026
75.27
75.73
73.64
73.64
70.97
9,918,422
Mar 19, 2026
76.00
76.55
74.55
74.64
71.94
11,536,203
Mar 18, 2026
77.09
78.18
75.73
76.82
74.04
24,491,691
Mar 17, 2026
76.64
77.09
76.00
76.09
73.34
14,268,702
Mar 16, 2026
75.55
76.82
74.73
76.00
73.25
18,433,555
Mar 13, 2026
74.55
75.91
74.09
75.18
72.46
12,520,110
Mar 12, 2026
75.55
75.73
73.91
75.45
72.73
17,684,186
Mar 11, 2026
73.73
75.64
73.73
75.36
72.64
28,075,943
Mar 10, 2026
72.82
72.82
70.73
72.09
69.49
14,203,902
Mar 9, 2026
69.82
70.91
68.73
70.91
68.35
15,421,941
Mar 6, 2026
73.18
74.27
72.82
73.45
70.80
13,326,322
Mar 5, 2026
73.73
74.82
72.27
74.00
71.33
30,314,770
Mar 4, 2026
69.64
72.09
68.36
71.00
68.43
33,566,107
Mar 3, 2026
72.64
73.09
69.09
69.36
66.86
17,504,620
Mar 2, 2026
70.82
72.55
69.73
71.82
69.22
15,034,094
Feb 26, 2026
74.82
74.82
72.73
72.73
70.10
13,819,119
Feb 25, 2026
74.09
75.36
73.36
74.09
71.41
16,640,657
Feb 24, 2026
73.55
73.73
72.82
73.27
70.62
10,947,566
Feb 23, 2026
71.91
73.64
71.27
72.64
70.01
14,662,512
Feb 11, 2026
72.36
72.36
71.18
71.27
68.70
7,402,804
Feb 10, 2026
72.27
73.09
71.09
71.73
69.13
12,709,185
Feb 9, 2026
70.09
70.73
69.55
70.00
67.47
6,834,763
Feb 6, 2026
69.82
69.82
67.82
68.73
66.24
10,870,984
Feb 5, 2026
71.36
72.45
70.09
70.18
67.65
7,658,673
Feb 4, 2026
71.00
72.18
70.73
72.00
69.40
6,107,330
Feb 3, 2026
72.18
72.64
70.27
71.27
68.70
10,340,452
Feb 2, 2026
70.00
71.36
69.09
70.00
67.47
13,621,749
Jan 30, 2026
73.09
73.45
71.73
71.73
69.13
14,337,849
Jan 29, 2026
74.55
74.73
72.73
72.73
70.10
14,480,019
Jan 28, 2026
74.18
75.09
73.82
74.09
71.41
11,602,074
Jan 27, 2026
75.55
76.82
73.91
73.91
71.24
18,625,794
Jan 26, 2026
75.82
76.09
75.18
75.18
72.46
8,226,991
Jan 23, 2026
77.45
77.45
75.55
75.73
72.99
14,084,321
Jan 22, 2026
75.82
76.82
75.18
76.64
73.87
14,155,642
Jan 21, 2026
75.18
75.82
74.09
74.55
71.85
17,208,637
Jan 20, 2026
76.91
77.00
75.82
75.82
73.08
12,672,237
Jan 19, 2026
75.91
78.18
75.55
76.73
73.95
18,673,476
Jan 16, 2026
77.09
77.09
75.55
75.73
72.99
23,784,380
Jan 15, 2026
78.00
78.00
76.55
76.64
73.87
16,525,037
Jan 14, 2026
78.09
79.27
77.82
78.00
75.18
19,837,259
Jan 13, 2026
80.73
80.73
77.45
77.55
74.74
26,000,759
Jan 12, 2026
81.64
81.73
80.00
80.00
77.11
17,590,477
Jan 9, 2026
81.82
81.91
78.18
80.73
77.81
58,074,022
Jan 8, 2026
83.82
85.18
81.91
83.64
80.61
28,036,346
Jan 7, 2026
84.36
85.45
83.36
83.73
80.70
25,162,820
Jan 6, 2026
84.00
85.18
83.09
84.18
81.14
30,259,901
Jan 5, 2026
83.64
86.09
82.82
83.09
80.09
68,914,043
Jan 2, 2026
80.27
83.82
78.91
82.64
79.65
75,296,409
Dec 31, 2025
76.36
78.73
76.36
78.55
75.71
26,144,682
Dec 30, 2025
75.45
76.18
74.91
75.91
73.17
8,427,433
Dec 29, 2025
75.36
76.09
75.36
75.64
72.90
7,115,472
Dec 26, 2025
75.91
76.00
75.09
75.09
72.38
7,806,230
Dec 24, 2025
76.18
76.73
75.00
75.09
72.38
8,199,947
Dec 23, 2025
76.82
76.82
75.36
75.36
72.64
9,746,970
Dec 22, 2025
75.09
76.27
74.91
76.09
73.34
12,846,573
Dec 19, 2025
73.91
74.27
73.00
74.09
71.41
9,491,246
Dec 18, 2025
72.73
73.09
72.09
72.73
70.10
10,482,399
Dec 17, 2025
73.64
74.09
73.27
73.36
70.71
8,953,672
Dec 16, 2025
74.09
74.55
72.45
72.91
70.27
19,595,457
Dec 15, 2025
73.73
74.73
72.73
74.55
71.85
26,181,079
Dec 12, 2025
78.82
79.27
76.18
76.36
73.60
33,278,942
Dec 11, 2025
79.91
79.91
78.55
78.64
75.79
27,825,410
Dec 10, 2025
80.36
81.45
79.55
79.91
77.02
69,382,534
Dec 9, 2025
86.09
86.91
85.45
85.82
82.72
21,407,691
Dec 8, 2025
85.55
85.73
84.73
85.27
82.19
15,692,836
Dec 5, 2025
85.00
85.45
83.45
85.18
82.10
26,208,657
Dec 4, 2025
83.36
84.55
82.73
84.36
81.31
25,097,556
Dec 3, 2025
81.27
83.18
81.18
83.18
80.18
23,304,519
Dec 2, 2025
82.27
82.45
80.27
80.55
77.63
21,911,984
Dec 1, 2025
83.82
83.91
81.82
81.91
78.95
19,764,815
Nov 28, 2025
81.91
83.45
81.27
83.36
80.35
22,083,737
Nov 27, 2025
81.82
83.00
81.18
82.00
79.04
23,064,846
Nov 26, 2025
81.36
81.64
80.27
80.45
77.55
13,722,352
Nov 25, 2025
81.36
82.55
80.00
80.27
77.37
17,592,242
Nov 24, 2025
79.45
80.00
77.91
80.00
77.11
15,076,191
Nov 21, 2025
78.82
79.82
77.36
78.09
75.27
29,527,540
Nov 20, 2025
81.45
82.36
79.36
82.36
79.39
30,112,457
Nov 19, 2025
80.45
81.09
78.00
78.45
75.62
31,389,241
Nov 18, 2025
83.18
83.64
80.55
80.64
77.72
39,014,097
Nov 17, 2025
85.36
85.73
84.09
84.27
81.23
15,161,312
Nov 14, 2025
86.09
86.64
84.18
84.45
81.40
38,017,895
Nov 13, 2025
87.27
89.82
87.09
87.91
84.73
57,146,457
Nov 12, 2025
88.18
88.45
86.55
86.73
83.59
32,790,905
Nov 11, 2025
87.55
88.91
86.55
87.64
84.47
65,995,311
Nov 10, 2025
83.82
84.36
82.27
83.91
80.88
26,052,430
Nov 7, 2025
85.09
85.91
83.45
83.45
80.44
39,167,005
Nov 6, 2025
87.82
88.36
85.91
86.09
82.98
40,928,350
Nov 5, 2025
83.27
87.18
83.18
86.18
83.07
66,394,532
Nov 4, 2025
96.82
96.82
87.55
87.55
84.38
159,770,812
Nov 3, 2025
93.18
99.09
92.73
97.27
93.76
133,754,548
Oct 31, 2025
90.64
91.82
88.36
90.91
87.62
145,038,824
Oct 30, 2025
88.36
91.36
86.18
89.55
86.31
162,271,741
