Mitac Digital Technology Corporation 7821
TWSE · Taiwan · Producer Manufacturing
TWD 35.45-0.40 (-1.12%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 35.45 | -1.12% | TWD 35.50 | TWD 35.55 | TWD 35.10 | 61.57K |
| 2026-10-01 | TWD 35.85 | -0.14% | TWD 35.80 | TWD 36.00 | TWD 35.60 | 155.00K |
| 2026-09-30 | TWD 35.90 | -0.55% | TWD 36.05 | TWD 36.05 | TWD 35.60 | 190.11K |
| 2026-09-29 | TWD 36.10 | -1.77% | TWD 36.40 | TWD 36.60 | TWD 36.05 | 171.05K |
| 2026-09-24 | TWD 36.75 | -0.14% | TWD 36.75 | TWD 36.80 | TWD 36.70 | 59.98K |
| 2026-09-23 | TWD 36.80 | -0.67% | TWD 37.00 | TWD 37.00 | TWD 36.70 | 124.74K |
| 2026-09-22 | TWD 37.05 | -4.76% | TWD 38.35 | TWD 38.40 | TWD 36.90 | 662.95K |
| 2026-09-21 | TWD 38.90 | -0.51% | TWD 39.00 | TWD 39.05 | TWD 38.80 | 82.58K |
| 2026-09-18 | TWD 39.10 | +0.90% | TWD 39.00 | TWD 39.10 | TWD 38.45 | 106.37K |
| 2026-09-17 | TWD 38.75 | +0.39% | TWD 38.70 | TWD 39.00 | TWD 38.60 | 41.09K |
| 2026-09-16 | TWD 38.60 | 0.00% | TWD 38.50 | TWD 38.85 | TWD 38.50 | 29.12K |
| 2026-09-15 | TWD 38.60 | -0.26% | TWD 38.60 | TWD 38.65 | TWD 38.30 | 74.15K |
| 2026-09-14 | TWD 38.70 | -0.51% | TWD 38.90 | TWD 38.90 | TWD 38.60 | 78.00K |
| 2026-09-11 | TWD 38.90 | -2.26% | TWD 39.10 | TWD 39.10 | TWD 38.85 | 61.25K |
| 2026-09-10 | TWD 39.80 | -0.50% | TWD 38.50 | TWD 39.80 | TWD 38.50 | 134.23K |
| 2026-09-09 | TWD 40.00 | +0.88% | TWD 39.70 | TWD 40.15 | TWD 39.65 | 95.49K |
| 2026-09-08 | TWD 39.65 | -0.25% | TWD 39.70 | TWD 39.80 | TWD 39.60 | 57.10K |
| 2026-09-07 | TWD 39.75 | +0.51% | TWD 39.55 | TWD 39.90 | TWD 39.40 | 98.00K |
| 2026-09-04 | TWD 39.55 | +0.38% | TWD 39.30 | TWD 39.75 | TWD 39.30 | 26.00K |
| 2026-09-03 | TWD 39.40 | -0.76% | TWD 39.90 | TWD 40.10 | TWD 39.20 | 125.09K |
| 2026-09-02 | TWD 39.70 | +1.02% | TWD 39.15 | TWD 39.75 | TWD 39.10 | 74.15K |
| 2026-09-01 | TWD 39.30 | +0.51% | TWD 39.15 | TWD 39.60 | TWD 39.15 | 47.00K |
| 2026-08-31 | TWD 39.10 | +0.13% | TWD 39.20 | TWD 39.20 | TWD 38.85 | 64.17K |
| 2026-08-28 | TWD 39.05 | +0.51% | TWD 39.10 | TWD 39.20 | TWD 38.70 | 162.00K |
| 2026-08-27 | TWD 38.85 | -0.77% | TWD 39.25 | TWD 39.45 | TWD 38.80 | 90.00K |
| 2026-08-26 | TWD 39.15 | +0.77% | TWD 39.30 | TWD 39.30 | TWD 38.70 | 50.32K |
| 2026-08-25 | TWD 38.85 | -1.52% | TWD 39.55 | TWD 39.55 | TWD 38.85 | 141.00K |
| 2026-08-24 | TWD 39.45 | +0.13% | TWD 39.60 | TWD 39.60 | TWD 39.10 | 25.24K |
| 2026-08-21 | TWD 39.40 | +0.77% | TWD 39.10 | TWD 39.40 | TWD 39.10 | 65.14K |
| 2026-08-20 | TWD 39.10 | +0.90% | TWD 38.80 | TWD 39.30 | TWD 38.70 | 36.47K |
| 2026-08-19 | TWD 38.75 | -0.39% | TWD 38.85 | TWD 38.95 | TWD 38.70 | 57.05K |
| 2026-08-18 | TWD 38.90 | -1.39% | TWD 39.20 | TWD 39.25 | TWD 38.90 | 161.20K |
| 2026-08-17 | TWD 39.45 | +0.13% | TWD 39.50 | TWD 39.65 | TWD 39.35 | 48.18K |
| 2026-08-14 | TWD 39.40 | 0.00% | TWD 40.30 | TWD 40.30 | TWD 39.15 | 73.65K |
| 2026-08-13 | TWD 39.40 | -0.76% | TWD 39.75 | TWD 39.95 | TWD 39.20 | 197.88K |
| 2026-08-12 | TWD 39.70 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 39.65 | 104.88K |
| 2026-08-11 | TWD 39.70 | -4.57% | TWD 40.30 | TWD 40.45 | TWD 39.00 | 243.07K |
| 2026-08-10 | TWD 41.60 | +2.46% | TWD 41.40 | TWD 42.00 | TWD 40.70 | 216.09K |
| 2026-08-07 | TWD 40.60 | +1.12% | TWD 40.80 | TWD 40.80 | TWD 39.95 | 184.20K |
| 2026-08-06 | TWD 40.15 | +0.38% | TWD 40.10 | TWD 40.30 | TWD 39.50 | 165.77K |
| 2026-08-05 | TWD 40.00 | +0.63% | TWD 40.45 | TWD 40.65 | TWD 39.95 | 90.26K |
| 2026-08-04 | TWD 39.75 | -0.63% | TWD 39.65 | TWD 40.00 | TWD 39.65 | 90.01K |
| 2026-08-03 | TWD 40.00 | +0.13% | TWD 40.00 | TWD 40.00 | TWD 39.45 | 54.19K |
| 2026-07-31 | TWD 39.95 | +0.13% | TWD 40.20 | TWD 40.45 | TWD 39.90 | 88.10K |
| 2026-07-30 | TWD 39.90 | +0.13% | TWD 40.50 | TWD 40.50 | TWD 39.25 | 115.46K |
| 2026-07-29 | TWD 39.85 | -0.38% | TWD 40.20 | TWD 40.20 | TWD 39.10 | 171.29K |
| 2026-07-28 | TWD 40.00 | -2.68% | TWD 40.60 | TWD 40.60 | TWD 40.00 | 180.00K |
| 2026-07-27 | TWD 41.10 | +0.74% | TWD 40.80 | TWD 41.30 | TWD 40.50 | 105.00K |
| 2026-07-24 | TWD 40.80 | +0.49% | TWD 40.25 | TWD 40.80 | TWD 40.25 | 124.05K |
| 2026-07-23 | TWD 40.60 | +0.25% | TWD 40.60 | TWD 41.10 | TWD 40.20 | 85.18K |
| 2026-07-22 | TWD 40.50 | -1.22% | TWD 41.50 | TWD 41.55 | TWD 40.40 | 129.07K |
| 2026-07-21 | TWD 41.00 | +1.61% | TWD 40.65 | TWD 41.00 | TWD 40.40 | 134.08K |
| 2026-07-20 | TWD 40.35 | +0.87% | TWD 40.90 | TWD 40.90 | TWD 39.90 | 119.02K |
| 2026-07-17 | TWD 40.00 | -3.85% | TWD 41.30 | TWD 41.30 | TWD 40.00 | 132.00K |
| 2026-07-16 | TWD 41.60 | +1.96% | TWD 40.80 | TWD 42.30 | TWD 40.00 | 225.05K |
| 2026-07-15 | TWD 40.80 | +0.87% | TWD 40.30 | TWD 40.95 | TWD 40.10 | 122.15K |
| 2026-07-14 | TWD 40.45 | -0.86% | TWD 41.00 | TWD 41.20 | TWD 39.55 | 153.26K |
| 2026-07-13 | TWD 40.80 | -0.49% | TWD 41.30 | TWD 41.30 | TWD 40.45 | 93.56K |
| 2026-07-10 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 0 |
| 2026-07-09 | TWD 41.00 | +0.37% | TWD 41.00 | TWD 41.05 | TWD 40.70 | 59.00K |
| 2026-07-08 | TWD 40.85 | +0.12% | TWD 41.40 | TWD 41.40 | TWD 40.70 | 55.00K |
| 2026-07-07 | TWD 40.80 | -2.97% | TWD 42.10 | TWD 42.10 | TWD 40.70 | 228.10K |
| 2026-07-06 | TWD 42.05 | -0.24% | TWD 42.20 | TWD 42.65 | TWD 42.00 | 99.78K |
| 2026-07-03 | TWD 42.15 | +0.84% | TWD 41.80 | TWD 42.45 | TWD 41.75 | 199.07K |
| 2026-07-02 | TWD 41.80 | -0.48% | TWD 42.00 | TWD 42.20 | TWD 41.50 | 80.00K |
| 2026-07-01 | TWD 42.00 | +0.24% | TWD 42.25 | TWD 42.25 | TWD 41.60 | 123.36K |
| 2026-06-30 | TWD 41.90 | +1.09% | TWD 42.00 | TWD 42.00 | TWD 41.50 | 80.00K |
| 2026-06-29 | TWD 41.45 | +0.73% | TWD 41.15 | TWD 42.45 | TWD 40.80 | 166.00K |
| 2026-06-26 | TWD 41.15 | -4.30% | TWD 42.60 | TWD 42.60 | TWD 41.00 | 316.27K |
| 2026-06-25 | TWD 43.00 | -0.35% | TWD 43.10 | TWD 43.15 | TWD 42.35 | 206.03K |
| 2026-06-24 | TWD 43.15 | -0.23% | TWD 42.50 | TWD 43.35 | TWD 42.50 | 154.11K |
| 2026-06-23 | TWD 43.25 | -1.59% | TWD 44.45 | TWD 44.45 | TWD 43.20 | 143.00K |
| 2026-06-22 | TWD 43.95 | +0.11% | TWD 44.00 | TWD 44.15 | TWD 43.70 | 194.77K |
| 2026-06-18 | TWD 43.90 | -0.57% | TWD 44.15 | TWD 44.15 | TWD 43.80 | 150.00K |
| 2026-06-17 | TWD 44.15 | -1.45% | TWD 44.80 | TWD 44.80 | TWD 44.05 | 135.05K |
| 2026-06-16 | TWD 44.80 | -0.55% | TWD 45.50 | TWD 45.50 | TWD 44.80 | 170.98K |
| 2026-06-15 | TWD 45.05 | +1.35% | TWD 45.10 | TWD 45.20 | TWD 44.40 | 173.59K |
| 2026-06-12 | TWD 44.45 | -0.45% | TWD 44.80 | TWD 45.60 | TWD 44.30 | 186.04K |
| 2026-06-11 | TWD 44.65 | +1.71% | TWD 43.90 | TWD 44.80 | TWD 43.45 | 180.03K |
| 2026-06-10 | TWD 43.90 | -1.57% | TWD 43.85 | TWD 45.90 | TWD 43.70 | 152.77K |
| 2026-06-09 | TWD 44.60 | +2.29% | TWD 43.60 | TWD 45.00 | TWD 43.60 | 130.14K |
| 2026-06-08 | TWD 43.60 | -3.86% | TWD 42.50 | TWD 44.45 | TWD 42.50 | 263.00K |
| 2026-06-05 | TWD 45.35 | +0.55% | TWD 45.15 | TWD 45.50 | TWD 44.30 | 224.21K |
| 2026-06-04 | TWD 45.10 | -1.85% | TWD 46.10 | TWD 46.10 | TWD 44.85 | 273.37K |
| 2026-06-03 | TWD 45.95 | -0.22% | TWD 46.10 | TWD 46.40 | TWD 45.40 | 304.33K |
| 2026-06-02 | TWD 46.05 | -0.32% | TWD 46.80 | TWD 46.80 | TWD 45.60 | 447.20K |
| 2026-06-01 | TWD 46.20 | +4.64% | TWD 44.70 | TWD 46.65 | TWD 44.15 | 692.30K |
| 2026-05-29 | TWD 44.15 | +2.79% | TWD 43.85 | TWD 44.40 | TWD 43.25 | 403.89K |
| 2026-05-28 | TWD 42.95 | -0.92% | TWD 43.05 | TWD 43.80 | TWD 42.70 | 268.69K |
| 2026-05-27 | TWD 43.35 | -2.47% | TWD 44.50 | TWD 44.50 | TWD 43.35 | 314.54K |