Mutual-Tek Industries Co., Ltd. 6407
TPEX · Taiwan · Electronic Technology
TWD 21.95+0.25 (+1.15%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.95 | +0.69% | TWD 21.85 | TWD 21.95 | TWD 21.50 | 199.40K |
| 2026-10-01 | TWD 21.80 | -2.24% | TWD 22.30 | TWD 22.30 | TWD 21.65 | 180.66K |
| 2026-09-30 | TWD 22.30 | +2.29% | TWD 22.00 | TWD 22.85 | TWD 21.70 | 122.67K |
| 2026-09-29 | TWD 21.80 | -0.23% | TWD 22.00 | TWD 22.00 | TWD 21.20 | 61.85K |
| 2026-09-24 | TWD 21.85 | -1.13% | TWD 22.10 | TWD 22.10 | TWD 21.50 | 177.19K |
| 2026-09-23 | TWD 22.10 | +0.45% | TWD 22.30 | TWD 22.30 | TWD 21.90 | 136.58K |
| 2026-09-22 | TWD 22.00 | -2.22% | TWD 22.35 | TWD 22.45 | TWD 21.95 | 261.23K |
| 2026-09-21 | TWD 22.50 | -0.22% | TWD 22.45 | TWD 23.00 | TWD 22.35 | 126.85K |
| 2026-09-18 | TWD 22.55 | +0.22% | TWD 23.00 | TWD 23.10 | TWD 22.40 | 151.80K |
| 2026-09-17 | TWD 22.50 | -1.96% | TWD 22.65 | TWD 22.95 | TWD 22.30 | 84.87K |
| 2026-09-16 | TWD 22.95 | -0.65% | TWD 23.15 | TWD 23.65 | TWD 22.25 | 211.57K |
| 2026-09-15 | TWD 23.10 | +2.67% | TWD 23.25 | TWD 25.25 | TWD 23.00 | 233.77K |
| 2026-09-14 | TWD 22.50 | -1.32% | TWD 22.95 | TWD 23.00 | TWD 22.20 | 96.21K |
| 2026-09-11 | TWD 22.80 | -1.08% | TWD 22.65 | TWD 23.00 | TWD 21.90 | 188.93K |
| 2026-09-10 | TWD 23.05 | -7.98% | TWD 24.80 | TWD 24.80 | TWD 22.35 | 622.95K |
| 2026-09-09 | TWD 25.05 | +0.20% | TWD 25.10 | TWD 25.45 | TWD 24.35 | 275.30K |
| 2026-09-08 | TWD 25.00 | -0.79% | TWD 25.35 | TWD 25.95 | TWD 24.30 | 213.79K |
| 2026-09-07 | TWD 25.20 | -4.18% | TWD 26.45 | TWD 27.00 | TWD 24.50 | 506.43K |
| 2026-09-04 | TWD 26.30 | +6.91% | TWD 24.35 | TWD 26.60 | TWD 24.35 | 1.11M |
| 2026-09-03 | TWD 24.60 | +6.49% | TWD 22.90 | TWD 25.10 | TWD 22.90 | 533.01K |
| 2026-09-02 | TWD 23.10 | -3.75% | TWD 24.00 | TWD 24.05 | TWD 22.75 | 237.92K |
| 2026-09-01 | TWD 24.00 | +9.34% | TWD 22.10 | TWD 24.20 | TWD 21.85 | 475.95K |
| 2026-08-31 | TWD 21.95 | -1.13% | TWD 21.90 | TWD 22.20 | TWD 21.90 | 53.82K |
| 2026-08-28 | TWD 22.20 | +1.37% | TWD 21.90 | TWD 22.20 | TWD 21.85 | 173.92K |
| 2026-08-27 | TWD 21.90 | -1.13% | TWD 21.90 | TWD 22.75 | TWD 21.90 | 45.40K |
| 2026-08-26 | TWD 22.15 | +0.45% | TWD 21.80 | TWD 22.15 | TWD 21.80 | 108.15K |
| 2026-08-25 | TWD 22.05 | -0.45% | TWD 21.90 | TWD 22.40 | TWD 21.70 | 106.25K |
| 2026-08-24 | TWD 22.15 | +0.23% | TWD 22.80 | TWD 22.80 | TWD 21.80 | 76.57K |
| 2026-08-21 | TWD 22.10 | -0.45% | TWD 22.10 | TWD 22.30 | TWD 21.85 | 94.49K |
| 2026-08-20 | TWD 22.20 | -0.67% | TWD 22.80 | TWD 22.80 | TWD 22.00 | 46.32K |
| 2026-08-19 | TWD 22.35 | +1.13% | TWD 22.10 | TWD 22.75 | TWD 22.00 | 120.31K |
| 2026-08-18 | TWD 22.10 | -0.45% | TWD 22.60 | TWD 22.60 | TWD 21.90 | 77.19K |
| 2026-08-17 | TWD 22.20 | -0.89% | TWD 23.00 | TWD 23.00 | TWD 21.90 | 301.85K |
| 2026-08-14 | TWD 22.40 | -1.75% | TWD 23.00 | TWD 23.30 | TWD 22.25 | 231.78K |
| 2026-08-13 | TWD 22.80 | -0.44% | TWD 22.50 | TWD 23.10 | TWD 22.40 | 112.73K |
| 2026-08-12 | TWD 22.90 | +1.10% | TWD 22.75 | TWD 23.35 | TWD 22.60 | 116.88K |
| 2026-08-11 | TWD 22.65 | -2.58% | TWD 23.00 | TWD 23.75 | TWD 22.40 | 207.76K |
| 2026-08-10 | TWD 23.25 | -7.55% | TWD 24.90 | TWD 25.05 | TWD 22.50 | 418.53K |
| 2026-08-07 | TWD 25.15 | -1.37% | TWD 24.90 | TWD 26.20 | TWD 24.90 | 241.76K |
| 2026-08-06 | TWD 25.50 | -0.78% | TWD 25.00 | TWD 26.10 | TWD 23.90 | 514.22K |
| 2026-08-05 | TWD 25.70 | +19.53% | TWD 21.40 | TWD 26.10 | TWD 21.40 | 1.06M |
| 2026-08-04 | TWD 21.50 | -0.92% | TWD 22.00 | TWD 22.10 | TWD 21.30 | 245.53K |
| 2026-08-03 | TWD 21.70 | -0.46% | TWD 22.00 | TWD 22.10 | TWD 21.40 | 132.65K |
| 2026-07-31 | TWD 21.80 | +9.00% | TWD 20.70 | TWD 22.30 | TWD 20.70 | 287.62K |
| 2026-07-30 | TWD 20.00 | -2.44% | TWD 20.85 | TWD 20.85 | TWD 19.50 | 245.80K |
| 2026-07-29 | TWD 20.50 | -3.76% | TWD 21.40 | TWD 22.00 | TWD 19.85 | 819.87K |
| 2026-07-28 | TWD 21.30 | -4.91% | TWD 22.40 | TWD 22.55 | TWD 21.05 | 362.45K |
| 2026-07-27 | TWD 22.40 | -1.10% | TWD 22.35 | TWD 22.90 | TWD 22.20 | 186.81K |
| 2026-07-24 | TWD 22.65 | -1.09% | TWD 22.90 | TWD 23.10 | TWD 22.40 | 204.14K |
| 2026-07-23 | TWD 22.90 | -1.72% | TWD 23.70 | TWD 23.95 | TWD 22.70 | 289.84K |
| 2026-07-22 | TWD 23.30 | -2.71% | TWD 24.00 | TWD 24.10 | TWD 23.25 | 317.76K |
| 2026-07-21 | TWD 23.95 | +2.79% | TWD 23.25 | TWD 24.10 | TWD 23.10 | 358.26K |
| 2026-07-20 | TWD 23.30 | -3.72% | TWD 24.70 | TWD 24.70 | TWD 22.80 | 744.79K |
| 2026-07-17 | TWD 24.20 | -6.20% | TWD 25.30 | TWD 26.00 | TWD 24.15 | 620.71K |
| 2026-07-16 | TWD 25.80 | -2.09% | TWD 26.50 | TWD 26.50 | TWD 25.60 | 147.13K |
| 2026-07-15 | TWD 26.35 | +0.96% | TWD 26.25 | TWD 26.80 | TWD 26.20 | 208.18K |
| 2026-07-14 | TWD 26.10 | -6.12% | TWD 27.80 | TWD 27.95 | TWD 25.25 | 687.30K |
| 2026-07-13 | TWD 27.80 | -1.59% | TWD 28.30 | TWD 28.40 | TWD 27.60 | 385.83K |
| 2026-07-10 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-07-09 | TWD 28.25 | -5.83% | TWD 28.60 | TWD 29.10 | TWD 27.50 | 441.07K |
| 2026-07-08 | TWD 30.00 | +0.50% | TWD 30.50 | TWD 30.70 | TWD 29.85 | 460.21K |
| 2026-07-07 | TWD 29.85 | -1.81% | TWD 30.50 | TWD 30.55 | TWD 29.00 | 715.34K |
| 2026-07-06 | TWD 30.40 | -1.94% | TWD 30.90 | TWD 31.75 | TWD 29.90 | 566.96K |
| 2026-07-03 | TWD 31.00 | +5.80% | TWD 29.10 | TWD 31.10 | TWD 28.90 | 522.37K |
| 2026-07-02 | TWD 29.30 | +0.69% | TWD 29.00 | TWD 30.15 | TWD 28.85 | 217.14K |
| 2026-07-01 | TWD 29.10 | -1.36% | TWD 29.90 | TWD 29.90 | TWD 28.90 | 338.84K |
| 2026-06-30 | TWD 29.50 | 0.00% | TWD 30.20 | TWD 30.25 | TWD 29.35 | 140.58K |
| 2026-06-29 | TWD 29.50 | +1.37% | TWD 29.30 | TWD 30.05 | TWD 28.85 | 204.92K |
| 2026-06-26 | TWD 29.10 | -3.96% | TWD 30.10 | TWD 30.40 | TWD 28.90 | 602.55K |
| 2026-06-25 | TWD 30.30 | 0.00% | TWD 30.95 | TWD 30.95 | TWD 29.90 | 373.16K |
| 2026-06-24 | TWD 30.30 | -0.66% | TWD 30.70 | TWD 30.70 | TWD 29.90 | 237.32K |
| 2026-06-23 | TWD 30.50 | -2.87% | TWD 31.60 | TWD 32.00 | TWD 30.45 | 473.75K |
| 2026-06-22 | TWD 31.40 | -0.63% | TWD 31.60 | TWD 33.10 | TWD 30.95 | 720.03K |
| 2026-06-18 | TWD 31.60 | +5.69% | TWD 30.40 | TWD 32.25 | TWD 30.00 | 696.18K |
| 2026-06-17 | TWD 29.90 | -0.17% | TWD 29.60 | TWD 30.15 | TWD 29.10 | 467.39K |
| 2026-06-16 | TWD 29.95 | -0.50% | TWD 30.00 | TWD 30.60 | TWD 29.35 | 491.61K |
| 2026-06-15 | TWD 30.10 | +1.86% | TWD 29.90 | TWD 30.90 | TWD 29.60 | 430.81K |
| 2026-06-12 | TWD 29.55 | +1.37% | TWD 29.90 | TWD 30.60 | TWD 29.20 | 460.51K |
| 2026-06-11 | TWD 29.15 | -0.85% | TWD 30.00 | TWD 30.10 | TWD 28.80 | 750.76K |
| 2026-06-10 | TWD 29.40 | -3.61% | TWD 30.55 | TWD 30.60 | TWD 29.10 | 721.10K |
| 2026-06-09 | TWD 30.50 | +0.83% | TWD 30.50 | TWD 31.50 | TWD 30.40 | 447.23K |
| 2026-06-08 | TWD 30.25 | -5.32% | TWD 30.35 | TWD 31.15 | TWD 27.60 | 783.67K |
| 2026-06-05 | TWD 31.95 | -1.99% | TWD 32.75 | TWD 32.95 | TWD 31.35 | 654.81K |
| 2026-06-04 | TWD 32.60 | -1.06% | TWD 33.00 | TWD 34.10 | TWD 32.55 | 590.46K |
| 2026-06-03 | TWD 32.95 | +3.78% | TWD 31.90 | TWD 34.10 | TWD 31.90 | 701.37K |
| 2026-06-02 | TWD 31.75 | -4.08% | TWD 32.95 | TWD 32.95 | TWD 30.90 | 1.40M |
| 2026-06-01 | TWD 33.10 | -3.22% | TWD 34.20 | TWD 34.35 | TWD 32.45 | 1.48M |
| 2026-05-29 | TWD 34.20 | +1.03% | TWD 33.70 | TWD 35.70 | TWD 33.70 | 881.37K |
| 2026-05-28 | TWD 33.85 | -3.84% | TWD 35.60 | TWD 35.85 | TWD 33.70 | 1.32M |
| 2026-05-27 | TWD 35.20 | -8.33% | TWD 38.10 | TWD 39.60 | TWD 34.80 | 2.21M |