Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	61.000	61.300	60.900	61.100	61.100	7,000
2024-01-31	60.900	60.900	60.900	60.900	60.900	0
2024-01-30	61.000	61.000	60.800	60.900	60.900	12,000
2024-01-29	61.100	61.300	61.000	61.300	61.300	15,000
2024-01-26	61.500	61.500	60.800	61.000	61.000	10,000
2024-01-25	61.000	61.200	60.800	61.100	61.100	30,000
2024-01-24	60.800	60.900	60.800	60.900	60.900	5,000
2024-01-23	60.600	61.000	60.600	60.700	60.700	15,000
2024-01-22	61.200	61.200	60.500	60.600	60.600	18,000
2024-01-19	61.400	61.400	60.600	60.900	60.900	20,000
2024-01-18	61.000	61.000	60.500	60.500	60.500	22,000
2024-01-17	60.700	60.800	60.100	60.600	60.600	26,000
2024-01-16	61.000	61.000	60.800	60.800	60.800	18,000
2024-01-15	60.900	60.900	60.900	60.900	60.900	23,291
2024-01-12	60.900	60.900	60.900	60.900	60.900	5,000
2024-01-11	61.000	61.400	61.000	61.400	61.400	15,000
2024-01-10	60.700	61.300	60.600	61.300	61.300	10,000
2024-01-09	61.500	61.500	61.200	61.200	61.200	5,000
2024-01-08	61.300	61.500	61.300	61.400	61.400	20,000
2024-01-05	61.100	61.500	61.000	61.300	61.300	10,000
2024-01-04	61.500	61.500	61.200	61.500	61.500	19,000
2024-01-03	61.900	61.900	61.000	61.500	61.500	11,000
2024-01-02	61.800	61.900	61.800	61.900	61.900	9,000
2023-12-29	61.700	61.900	61.700	61.900	61.900	20,000
2023-12-28	61.800	61.900	61.700	61.800	61.800	9,000
2023-12-27	61.900	61.900	61.500	61.800	61.800	59,000
2023-12-26	61.800	61.800	61.800	61.800	61.800	6,000
2023-12-25	61.700	61.800	61.500	61.800	61.800	7,000
2023-12-22	61.900	61.900	60.000	61.900	61.900	36,000
2023-12-21	61.900	62.100	61.500	61.900	61.900	74,000
2023-12-20	61.800	61.900	61.500	61.900	61.900	24,000
2023-12-19	61.500	61.700	61.500	61.700	61.700	10,000
2023-12-18	61.500	61.900	61.500	61.600	61.600	27,000
2023-12-15	61.600	61.700	61.400	61.500	61.500	24,000
2023-12-14	61.300	61.900	61.300	61.600	61.600	73,000
2023-12-13	61.800	61.800	61.700	61.700	61.700	23,000
2023-12-12	62.300	62.300	61.600	61.800	61.800	17,000
2023-12-11	63.200	63.300	62.000	62.300	62.300	34,000
2023-12-08	61.400	62.500	61.100	61.900	61.900	51,000
2023-12-07	61.200	61.200	61.000	61.100	61.100	14,000
2023-12-06	61.100	61.800	61.100	61.200	61.200	293,000
2023-12-05	61.300	61.600	61.100	61.600	61.600	5,000
2023-12-04	62.100	62.100	61.500	61.700	61.700	21,000
2023-12-01	61.500	61.900	61.500	61.900	61.900	27,000
2023-11-30	61.600	61.800	61.200	61.400	61.400	33,000
2023-11-29	61.500	61.500	60.900	60.900	60.900	10,000
2023-11-28	60.700	61.300	60.700	61.100	61.100	8,000
2023-11-27	61.300	61.500	61.300	61.300	61.300	22,000
2023-11-24	61.100	61.300	61.100	61.300	61.300	3,000
2023-11-23	60.900	61.400	60.900	61.300	61.300	18,000
2023-11-22	60.800	61.000	60.800	60.800	60.800	17,000
2023-11-21	61.300	61.300	60.600	60.800	60.800	80,000
2023-11-20	60.500	61.400	60.500	60.700	60.700	24,000
2023-11-17	60.600	60.800	60.300	60.600	60.600	81,000
2023-11-16	60.200	60.200	60.100	60.200	60.200	13,000
2023-11-15	60.300	60.500	60.000	60.100	60.100	38,000
2023-11-14	60.000	60.000	59.800	60.000	60.000	32,000
2023-11-13	60.200	60.200	59.800	60.000	60.000	29,000
2023-11-10	60.200	60.300	60.200	60.200	60.200	6,000
2023-11-09	60.000	60.300	59.900	60.300	60.300	39,000

← NewerPage 12 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.