Mitac Digital Technology Corporation(TW:7821)
31.45+0.25 (+0.80%)
TW:7821
Mitac Digital Technology Corporation historical prices
31.45
At close:+0.25 (+0.80%)
Mitac Digital Technology Corporation (7821) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.20 | 31.45 | 30.75 | 31.45 | 31.45 | +0.80% | 55,431 | 0.53 |
| Nov 10, 2026 | 31.95 | 32.00 | 31.00 | 31.20 | 31.20 | -0.79% | 183,510 | 1.76 |
| Nov 09, 2026 | 31.25 | 32.25 | 31.25 | 31.80 | 31.80 | +1.11% | 106,695 | 1.02 |
| Nov 06, 2026 | 30.05 | 31.80 | 30.00 | 31.45 | 31.45 | -4.55% | 153,757 | 1.45 |
| Nov 05, 2026 | 33.10 | 33.95 | 32.95 | 32.95 | 32.95 | -0.90% | 139,461 | 1.30 |
| Nov 04, 2026 | 33.85 | 33.85 | 33.10 | 33.25 | 33.25 | -0.45% | 53,506 | 0.49 |
| Nov 03, 2026 | 33.70 | 33.95 | 33.30 | 33.40 | 33.40 | -1.76% | 148,162 | 1.35 |
| Nov 02, 2026 | 34.30 | 34.35 | 33.65 | 34.00 | 34.00 | -0.87% | 186,241 | 1.72 |
| Oct 30, 2026 | 34.75 | 34.75 | 34.00 | 34.30 | 34.30 | -1.58% | 121,053 | 1.12 |
| Oct 29, 2026 | 35.00 | 35.00 | 34.50 | 34.85 | 34.85 | -0.29% | 121,838 | 1.14 |
| Oct 28, 2026 | 35.10 | 35.10 | 34.70 | 34.95 | 34.95 | -0.14% | 50,080 | 0.47 |
| Oct 27, 2026 | 35.00 | 35.00 | 34.70 | 35.00 | 35.00 | +0.43% | 58,311 | 0.54 |
| Oct 26, 2026 | 34.85 | 35.25 | 34.85 | 34.85 | 34.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.85 | 35.25 | 34.85 | 34.85 | 34.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 35.10 | 35.25 | 34.85 | 34.85 | 34.85 | -1.13% | 49,057 | 0.43 |
| Oct 21, 2026 | 35.60 | 35.65 | 35.25 | 35.25 | 35.25 | -0.84% | 56,271 | 0.49 |
| Oct 20, 2026 | 34.45 | 36.10 | 34.45 | 35.55 | 35.55 | +2.16% | 68,891 | 0.59 |
| Oct 19, 2026 | 34.20 | 35.45 | 34.20 | 34.80 | 34.80 | -1.14% | 106,068 | 0.91 |
| Oct 16, 2026 | 32.40 | 35.20 | 32.40 | 35.20 | 35.20 | -2.09% | 312,706 | 2.74 |
| Oct 15, 2026 | 36.05 | 36.25 | 35.90 | 35.95 | 35.95 | -1.10% | 117,338 | 1.03 |
| Oct 14, 2026 | 36.20 | 36.35 | 36.00 | 36.35 | 36.35 | +0.14% | 130,362 | 1.14 |
| Oct 13, 2026 | 36.50 | 36.50 | 36.15 | 36.30 | 36.30 | -1.63% | 105,945 | 0.91 |
| Oct 12, 2026 | 38.00 | 38.00 | 36.55 | 36.90 | 36.90 | +5.13% | 258,329 | 2.27 |
| Oct 09, 2026 | 35.10 | 35.50 | 35.00 | 35.10 | 35.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | +0.29% | 89,757 | 0.77 |
| Oct 07, 2026 | 35.00 | 35.10 | 34.90 | 35.00 | 35.00 | -0.28% | 71,872 | 0.62 |
| Oct 06, 2026 | 35.05 | 35.10 | 34.75 | 35.10 | 35.10 | -0.14% | 98,102 | 0.85 |
| Oct 05, 2026 | 35.50 | 35.55 | 35.10 | 35.15 | 35.15 | -0.57% | 102,659 | 0.90 |
| Oct 02, 2026 | 35.50 | 35.55 | 35.10 | 35.35 | 35.35 | -1.39% | 122,057 | 1.05 |
| Oct 01, 2026 | 35.80 | 36.00 | 35.60 | 35.85 | 35.85 | -0.14% | 160,670 | 1.40 |
| Sep 30, 2026 | 36.05 | 36.05 | 35.60 | 35.90 | 35.90 | -0.55% | 197,607 | 1.72 |
| Sep 29, 2026 | 36.40 | 36.60 | 36.05 | 36.10 | 36.10 | -1.77% | 176,922 | 1.56 |
| Sep 28, 2026 | 36.75 | 36.80 | 36.70 | 36.75 | 36.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.75 | 36.80 | 36.70 | 36.75 | 36.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.75 | 36.80 | 36.70 | 36.75 | 36.75 | -0.14% | 63,919 | 0.54 |
| Sep 23, 2026 | 37.00 | 37.00 | 36.70 | 36.80 | 36.80 | -0.67% | 127,873 | 1.05 |
| Sep 22, 2026 | 38.35 | 38.40 | 36.90 | 37.05 | 37.05 | -4.76% | 673,629 | 5.90 |
| Sep 21, 2026 | 39.00 | 39.05 | 38.80 | 38.90 | 38.90 | -0.51% | 84,063 | 0.73 |
| Sep 18, 2026 | 39.00 | 39.10 | 38.45 | 39.10 | 39.10 | +0.90% | 107,364 | 0.93 |
| Sep 17, 2026 | 38.70 | 39.00 | 38.60 | 38.75 | 38.75 | +0.39% | 42,334 | 0.36 |
| Sep 16, 2026 | 38.50 | 38.85 | 38.50 | 38.60 | 38.60 | 0.00% | 29,542 | 0.25 |
| Sep 15, 2026 | 38.60 | 38.65 | 38.30 | 38.60 | 38.60 | -0.26% | 75,390 | 0.63 |
| Sep 14, 2026 | 38.90 | 38.90 | 38.60 | 38.70 | 38.70 | -0.51% | 78,749 | 0.66 |
| Sep 11, 2026 | 39.10 | 39.10 | 38.85 | 38.90 | 38.90 | -2.26% | 62,828 | 0.52 |
| Sep 10, 2026 | 38.50 | 39.80 | 38.50 | 39.80 | 39.80 | -0.50% | 136,110 | 1.11 |
| Sep 09, 2026 | 39.70 | 40.15 | 39.65 | 40.00 | 40.00 | +0.88% | 97,910 | 0.79 |
| Sep 08, 2026 | 39.70 | 39.80 | 39.60 | 39.65 | 39.65 | -0.25% | 58,993 | 0.47 |
| Sep 07, 2026 | 39.55 | 39.90 | 39.40 | 39.75 | 39.75 | +0.51% | 99,657 | 0.79 |
| Sep 04, 2026 | 39.30 | 39.75 | 39.30 | 39.55 | 39.55 | +0.38% | 27,855 | 0.22 |
| Sep 03, 2026 | 39.90 | 40.10 | 39.20 | 39.40 | 39.40 | -0.76% | 126,374 | 0.97 |
