Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	61.000	61.100	60.100	60.200	60.200	52,000
2023-08-10	61.600	61.600	61.000	61.100	61.100	31,000
2023-08-09	61.100	63.000	60.900	61.800	61.800	25,000
2023-08-08	61.800	61.800	61.100	61.100	61.100	48,000
2023-08-07	61.700	61.900	61.600	61.900	61.900	16,000
2023-08-04	61.300	61.800	61.300	61.500	61.500	27,000
2023-08-03	61.300	61.300	61.300	61.300	61.300	0
2023-08-02	62.200	62.200	61.300	61.300	61.300	57,000
2023-08-01	62.700	63.600	62.200	62.300	62.300	23,000
2023-07-31	62.800	63.200	62.600	62.600	62.600	37,000
2023-07-28	62.900	63.200	62.900	62.900	62.900	12,000
2023-07-27	63.200	63.200	62.900	62.900	62.900	25,000
2023-07-26	62.400	63.300	62.200	62.400	62.400	20,000
2023-07-25	63.600	63.600	62.900	63.000	63.000	23,000
2023-07-24	64.600	64.600	63.100	63.300	63.300	27,000
2023-07-21	64.600	65.000	64.600	64.800	64.800	24,000
2023-07-20	64.600	64.900	64.600	64.600	64.600	36,000
2023-07-19	64.100	65.000	64.100	64.500	64.500	85,000
2023-07-18	63.900	64.800	63.900	64.200	64.200	41,000
2023-07-17	63.400	64.500	63.200	64.100	64.100	58,000
2023-07-14	62.500	63.500	62.500	63.200	63.200	49,000
2023-07-13	61.500	63.000	61.500	62.500	62.500	82,000
2023-07-12	60.700	61.700	60.700	61.100	61.100	118,000
2023-07-11	64.800	65.100	64.700	64.700	60.700	131,000
2023-07-10	65.000	65.300	64.900	64.900	60.888	54,000
2023-07-07	65.700	65.800	64.900	64.900	60.888	52,959
2023-07-06	65.300	65.900	65.000	65.300	61.263	52,029
2023-07-05	65.500	65.900	65.200	65.300	61.263	71,613
2023-07-04	64.400	65.000	64.400	65.000	60.982	76,587
2023-07-03	63.600	64.500	63.600	64.200	60.231	34,496
2023-06-30	64.000	64.000	63.600	63.600	59.668	22,693
2023-06-29	63.900	64.400	63.700	63.700	59.762	21,546
2023-06-28	63.300	63.400	63.000	63.100	59.199	27,356
2023-06-27	63.400	63.400	63.200	63.300	59.387	36,338
2023-06-26	63.600	63.600	63.300	63.500	59.574	35,518
2023-06-21	64.000	64.000	63.400	63.500	59.574	11,270
2023-06-20	64.000	64.000	63.400	63.500	59.574	24,273
2023-06-19	64.200	64.500	64.100	64.100	60.137	23,768
2023-06-16	64.300	64.600	63.500	64.100	60.137	19,630
2023-06-15	64.100	64.800	63.400	64.400	60.419	123,331
2023-06-14	64.000	65.000	64.000	64.100	60.137	62,649
2023-06-13	63.300	64.000	63.300	63.500	59.574	128,797
2023-06-12	62.900	63.700	62.800	63.300	59.387	73,166
2023-06-09	63.300	63.300	62.800	62.900	59.011	50,484
2023-06-08	62.400	62.900	62.400	62.900	59.011	38,537
2023-06-07	62.400	62.800	62.400	62.400	58.542	48,704
2023-06-06	62.700	62.700	62.200	62.200	58.355	18,356
2023-06-05	62.300	62.600	62.000	62.500	58.636	35,298
2023-06-02	62.600	62.600	62.200	62.200	58.355	49,326
2023-06-01	62.800	62.800	61.900	62.200	58.355	24,057
2023-05-31	61.800	62.600	61.800	62.200	58.355	14,374
2023-05-30	61.900	61.900	61.500	61.800	57.979	21,013
2023-05-29	63.000	63.000	61.400	61.500	57.698	54,330
2023-05-26	63.300	63.300	61.600	61.700	57.886	65,230
2023-05-25	62.300	62.300	61.700	62.000	58.167	53,518
2023-05-24	62.400	62.600	62.300	62.300	58.448	41,450
2023-05-23	63.100	63.200	62.500	62.800	58.918	40,077
2023-05-22	62.200	63.700	62.200	63.400	59.480	82,371
2023-05-19	62.500	63.000	62.100	62.300	58.448	98,431
2023-05-18	61.000	62.500	60.900	61.900	58.073	134,251

← NewerPage 14 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.