Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	60.600	60.600	59.800	60.100	60.100	49,000
2023-11-07	60.500	60.700	60.200	60.500	60.500	21,000
2023-11-06	60.400	60.700	60.300	60.500	60.500	24,000
2023-11-03	60.200	60.200	60.100	60.100	60.100	19,000
2023-11-02	60.200	60.300	60.000	60.100	60.100	39,000
2023-11-01	60.200	60.200	60.000	60.100	60.100	11,000
2023-10-31	60.300	60.300	59.900	60.000	60.000	40,000
2023-10-30	60.200	60.500	60.200	60.400	60.400	18,000
2023-10-27	60.000	60.400	60.000	60.000	60.000	32,000
2023-10-26	60.000	60.000	59.800	60.000	60.000	28,000
2023-10-25	60.200	60.800	60.100	60.100	60.100	7,000
2023-10-24	59.900	60.100	59.900	60.100	60.100	23,000
2023-10-23	60.200	60.200	59.800	60.100	60.100	30,000
2023-10-20	60.700	60.700	60.000	60.100	60.100	29,000
2023-10-19	60.000	60.100	60.000	60.100	60.100	8,000
2023-10-18	60.200	60.500	60.000	60.100	60.100	13,000
2023-10-17	60.100	60.400	60.000	60.200	60.200	9,000
2023-10-16	60.100	60.200	59.900	59.900	59.900	21,000
2023-10-13	60.300	60.300	60.000	60.000	60.000	6,000
2023-10-12	60.100	60.800	60.100	60.300	60.300	18,000
2023-10-11	60.000	60.600	60.000	60.100	60.100	12,000
2023-10-06	59.900	60.000	59.800	60.000	60.000	15,000
2023-10-05	60.000	60.200	59.800	59.900	59.900	13,000
2023-10-04	59.900	60.000	59.600	59.600	59.600	18,000
2023-10-03	60.400	60.400	59.900	59.900	59.900	21,000
2023-10-02	60.100	60.400	60.100	60.400	60.400	6,000
2023-09-28	60.900	61.000	60.900	60.900	60.900	8,000
2023-09-27	60.700	60.900	60.700	60.900	60.900	9,000
2023-09-26	60.400	60.600	59.000	60.500	60.500	22,000
2023-09-25	60.200	60.400	60.200	60.400	60.400	3,000
2023-09-22	60.500	60.500	60.200	60.200	60.200	14,000
2023-09-21	60.200	60.800	60.200	60.500	60.500	33,000
2023-09-20	60.900	60.900	60.900	60.900	60.900	1,000
2023-09-19	60.500	61.100	60.400	60.900	60.900	17,000
2023-09-18	61.000	61.000	60.400	60.500	60.500	16,000
2023-09-15	60.700	60.700	60.300	60.500	60.500	171,000
2023-09-14	60.500	60.600	60.300	60.600	60.600	157,000
2023-09-13	60.400	60.400	60.400	60.400	60.400	6,000
2023-09-12	60.300	61.300	60.300	60.600	60.600	20,000
2023-09-11	62.100	62.100	60.100	60.100	60.100	32,000
2023-09-08	59.500	59.600	59.500	59.500	59.500	104,000
2023-09-07	59.600	60.000	59.500	60.000	60.000	10,000
2023-09-06	59.500	59.500	59.500	59.500	59.500	3,000
2023-09-05	59.500	59.600	59.500	59.600	59.600	10,000
2023-09-04	59.500	59.500	59.400	59.400	59.400	32,000
2023-09-01	59.600	59.600	59.400	59.400	59.400	18,000
2023-08-31	61.300	61.400	59.400	59.800	59.800	75,000
2023-08-30	60.000	60.100	59.800	59.900	59.900	10,000
2023-08-29	59.100	59.100	59.100	59.100	59.100	1,000
2023-08-28	59.200	59.200	59.000	59.000	59.000	9,000
2023-08-25	59.500	59.600	59.100	59.600	59.600	54,000
2023-08-24	59.500	59.600	59.400	59.600	59.600	65,000
2023-08-23	59.000	59.700	59.000	59.200	59.200	23,000
2023-08-22	59.500	59.500	59.100	59.200	59.200	14,000
2023-08-21	59.600	60.000	58.800	59.100	59.100	35,000
2023-08-18	59.200	59.700	59.000	59.600	59.600	34,000
2023-08-17	59.300	59.300	58.700	59.200	59.200	120,000
2023-08-16	59.000	59.500	58.500	59.500	59.500	7,000
2023-08-15	60.100	60.300	59.900	59.900	59.900	28,000
2023-08-14	60.200	60.200	58.000	59.500	59.500	92,000

← NewerPage 13 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.