Mitake Information historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	61.500	61.600	59.700	59.700	59.700	98,000
2024-08-02	63.000	63.000	62.200	62.200	62.200	14,000
2024-08-01	62.900	63.100	62.900	63.100	63.100	10,000
2024-07-31	63.000	63.000	62.700	62.700	62.700	3,000
2024-07-30	62.300	62.400	61.700	62.300	62.300	21,000
2024-07-29	62.200	62.200	62.000	62.000	62.000	7,000
2024-07-26	61.500	62.500	61.500	62.200	62.200	8,000
2024-07-25	62.300	62.300	62.300	62.300	62.300	0
2024-07-24	62.300	62.300	62.300	62.300	62.300	0
2024-07-23	62.300	62.400	62.000	62.300	62.300	21,000
2024-07-22	62.500	62.500	61.000	61.400	61.400	107,000
2024-07-19	63.500	63.500	62.600	62.700	62.700	54,000
2024-07-18	64.000	64.000	63.200	63.500	63.500	65,000
2024-07-17	67.200	67.500	67.100	67.500	64.000	143,000
2024-07-16	67.000	67.300	66.800	67.100	63.621	47,000
2024-07-15	66.600	66.800	66.600	66.600	63.147	42,000
2024-07-12	65.700	66.900	65.600	66.500	63.052	86,000
2024-07-11	66.700	66.700	65.500	65.600	65.600	98,000
2024-07-10	67.300	67.300	66.100	66.700	66.700	37,000
2024-07-09	68.000	68.100	67.500	67.600	67.600	44,000
2024-07-08	67.000	68.000	66.900	67.400	67.400	58,000
2024-07-05	66.600	67.500	66.200	66.600	66.600	52,000
2024-07-04	65.900	66.500	65.900	66.500	66.500	45,000
2024-07-03	65.600	65.900	65.400	65.600	65.600	30,000
2024-07-02	65.200	65.300	65.100	65.200	65.200	31,000
2024-07-01	65.300	65.500	65.200	65.200	65.200	46,000
2024-06-28	65.700	65.800	65.300	65.400	65.400	63,000
2024-06-27	65.400	65.600	65.300	65.300	65.300	14,000
2024-06-26	65.900	65.900	65.200	65.400	65.400	70,000
2024-06-25	65.900	66.100	65.800	65.900	65.900	9,000
2024-06-24	65.600	66.000	65.400	65.800	65.800	20,000
2024-06-21	65.900	66.000	65.800	65.800	65.800	17,000
2024-06-20	65.800	66.400	65.600	65.800	65.800	52,000
2024-06-19	65.700	65.900	65.700	65.700	65.700	29,000
2024-06-18	66.200	66.300	65.700	65.700	65.700	57,000
2024-06-17	66.100	66.400	66.100	66.200	66.200	28,000
2024-06-14	66.100	66.300	66.100	66.100	66.100	30,000
2024-06-13	65.400	66.100	65.400	66.100	66.100	48,000
2024-06-12	65.600	65.700	65.600	65.600	65.600	8,000
2024-06-11	65.200	67.700	65.200	65.400	65.400	37,000
2024-06-07	65.500	65.700	65.200	65.200	65.200	24,000
2024-06-06	65.500	65.500	65.500	65.500	65.500	3,000
2024-06-05	65.300	65.600	65.300	65.600	65.600	26,000
2024-06-04	66.200	66.200	64.600	65.300	65.300	116,000
2024-06-03	66.000	66.200	65.800	66.200	66.200	37,000
2024-05-31	66.700	66.700	66.000	66.200	66.200	22,000
2024-05-30	66.000	66.700	66.000	66.500	66.500	24,000
2024-05-29	66.800	66.800	66.300	66.400	66.400	35,000
2024-05-28	66.000	66.800	65.600	66.400	66.400	174,000
2024-05-27	65.600	66.000	65.600	65.800	65.800	21,000
2024-05-24	65.900	65.900	65.100	65.500	65.500	21,000
2024-05-23	66.000	66.300	65.900	66.000	66.000	270,000
2024-05-22	65.200	66.200	65.200	66.200	66.200	46,000
2024-05-21	65.300	65.700	65.000	65.700	65.700	138,000
2024-05-20	65.700	65.700	65.000	65.000	65.000	52,000
2024-05-17	65.400	65.600	65.400	65.600	65.600	10,000
2024-05-16	66.900	66.900	65.000	65.700	65.700	142,000
2024-05-15	66.800	67.100	66.100	66.600	66.600	57,000
2024-05-14	66.200	66.500	65.800	66.100	66.100	25,000
2024-05-13	65.400	66.200	64.800	66.100	66.100	66,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	4.0029 TWD
2025-07-03	4.0000 TWD
2024-07-18	3.5000 TWD
2023-07-12	4.0000 TWD
2022-06-30	3.0000 TWD
2021-09-17	2.3570 TWD
2019-07-12	2.6770 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.