Mitake Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 65.500 | 65.500 | 65.300 | 65.400 | 65.400 | 42,000 |
| 2024-05-09 | 64.300 | 66.000 | 64.200 | 65.400 | 65.400 | 104,000 |
| 2024-05-08 | 63.800 | 64.100 | 63.700 | 64.000 | 64.000 | 32,000 |
| 2024-05-07 | 64.100 | 64.100 | 63.400 | 63.700 | 63.700 | 45,000 |
| 2024-05-06 | 64.000 | 64.100 | 63.900 | 64.100 | 64.100 | 32,000 |
| 2024-05-03 | 64.000 | 64.000 | 63.900 | 63.900 | 63.900 | 24,000 |
| 2024-05-02 | 63.900 | 64.000 | 63.700 | 63.900 | 63.900 | 31,000 |
| 2024-04-30 | 63.700 | 64.000 | 63.700 | 63.900 | 63.900 | 25,000 |
| 2024-04-29 | 63.400 | 63.800 | 63.400 | 63.700 | 63.700 | 29,000 |
| 2024-04-26 | 63.500 | 63.800 | 63.500 | 63.600 | 63.600 | 19,000 |
| 2024-04-25 | 63.300 | 63.700 | 63.200 | 63.500 | 63.500 | 10,000 |
| 2024-04-24 | 63.300 | 63.800 | 63.100 | 63.200 | 63.200 | 54,000 |
| 2024-04-23 | 63.200 | 63.600 | 62.800 | 63.000 | 63.000 | 17,000 |
| 2024-04-22 | 62.800 | 63.000 | 62.500 | 62.800 | 62.800 | 20,000 |
| 2024-04-19 | 63.200 | 63.200 | 62.800 | 62.800 | 62.800 | 51,000 |
| 2024-04-18 | 62.600 | 63.200 | 62.500 | 63.200 | 63.200 | 52,000 |
| 2024-04-17 | 62.700 | 63.700 | 62.700 | 63.400 | 63.400 | 67,000 |
| 2024-04-16 | 63.100 | 63.200 | 62.600 | 62.900 | 62.900 | 94,000 |
| 2024-04-15 | 63.400 | 63.800 | 63.100 | 63.400 | 63.400 | 31,000 |
| 2024-04-12 | 63.400 | 63.900 | 63.400 | 63.800 | 63.800 | 56,000 |
| 2024-04-11 | 63.000 | 64.000 | 62.800 | 63.400 | 63.400 | 78,000 |
| 2024-04-10 | 63.200 | 63.200 | 62.800 | 63.000 | 63.000 | 63,000 |
| 2024-04-09 | 63.200 | 63.300 | 63.200 | 63.200 | 63.200 | 29,000 |
| 2024-04-08 | 63.200 | 63.400 | 62.800 | 63.200 | 63.200 | 57,000 |
| 2024-04-03 | 62.800 | 63.400 | 62.800 | 63.200 | 63.200 | 30,000 |
| 2024-04-02 | 62.300 | 62.700 | 62.300 | 62.700 | 62.700 | 73,000 |
| 2024-04-01 | 62.700 | 62.700 | 62.500 | 62.600 | 62.600 | 54,000 |
| 2024-03-29 | 62.800 | 63.000 | 62.700 | 62.700 | 62.700 | 27,000 |
| 2024-03-28 | 63.100 | 63.100 | 62.700 | 63.000 | 63.000 | 25,000 |
| 2024-03-27 | 63.000 | 63.100 | 63.000 | 63.100 | 63.100 | 13,000 |
| 2024-03-26 | 63.000 | 63.300 | 62.800 | 63.000 | 63.000 | 33,000 |
| 2024-03-25 | 62.400 | 62.400 | 62.400 | 62.400 | 62.400 | 65,534 |
| 2024-03-22 | 62.300 | 62.400 | 62.300 | 62.400 | 62.400 | 33,000 |
| 2024-03-21 | 62.400 | 62.700 | 62.300 | 62.400 | 62.400 | 30,000 |
| 2024-03-20 | 62.700 | 62.700 | 62.400 | 62.400 | 62.400 | 31,000 |
| 2024-03-19 | 62.800 | 62.800 | 62.300 | 62.400 | 62.400 | 48,000 |
| 2024-03-18 | 62.700 | 62.700 | 62.700 | 62.700 | 62.700 | 43,138 |
| 2024-03-15 | 62.700 | 63.000 | 62.500 | 62.700 | 62.700 | 33,000 |
| 2024-03-14 | 62.900 | 63.600 | 62.600 | 62.700 | 62.700 | 23,000 |
| 2024-03-13 | 63.100 | 63.200 | 62.800 | 62.800 | 62.800 | 40,000 |
| 2024-03-12 | 62.700 | 63.300 | 62.500 | 63.200 | 63.200 | 23,000 |
| 2024-03-11 | 63.200 | 63.800 | 62.600 | 62.600 | 62.600 | 31,000 |
| 2024-03-08 | 63.200 | 63.500 | 63.000 | 63.100 | 63.100 | 95,000 |
| 2024-03-07 | 62.300 | 62.900 | 62.300 | 62.900 | 62.900 | 89,000 |
| 2024-03-06 | 61.800 | 62.200 | 61.800 | 62.200 | 62.200 | 41,000 |
| 2024-03-05 | 61.800 | 62.000 | 61.800 | 61.800 | 61.800 | 28,000 |
| 2024-03-04 | 62.000 | 62.100 | 61.800 | 61.800 | 61.800 | 47,000 |
| 2024-03-01 | 61.900 | 62.100 | 61.500 | 61.800 | 61.800 | 29,000 |
| 2024-02-29 | 61.000 | 62.000 | 61.000 | 61.800 | 61.800 | 62,000 |
| 2024-02-27 | 60.800 | 60.800 | 60.400 | 60.600 | 60.600 | 21,000 |
| 2024-02-26 | 61.100 | 61.100 | 60.500 | 60.600 | 60.600 | 52,000 |
| 2024-02-23 | 61.300 | 61.300 | 60.700 | 60.700 | 60.700 | 57,000 |
| 2024-02-22 | 61.200 | 61.500 | 61.200 | 61.300 | 61.300 | 9,000 |
| 2024-02-21 | 61.700 | 61.700 | 61.000 | 61.200 | 61.200 | 35,000 |
| 2024-02-20 | 61.000 | 61.200 | 60.900 | 61.200 | 61.200 | 12,000 |
| 2024-02-19 | 61.000 | 61.100 | 61.000 | 61.100 | 61.100 | 9,000 |
| 2024-02-16 | 60.500 | 61.100 | 60.500 | 60.800 | 60.800 | 28,000 |
| 2024-02-15 | 60.600 | 60.600 | 59.800 | 60.000 | 60.000 | 87,000 |
| 2024-02-05 | 60.800 | 61.000 | 60.700 | 60.800 | 60.800 | 34,000 |
| 2024-02-02 | 61.000 | 61.000 | 60.800 | 61.000 | 61.000 | 20,000 |
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.