Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	61.000	62.500	60.900	61.900	58.073	134,251
2023-05-17	61.400	61.400	60.500	61.000	57.229	33,476
2023-05-16	59.700	61.300	59.700	60.600	56.854	64,075
2023-05-15	61.200	61.400	59.200	59.800	56.103	142,023
2023-05-12	61.200	61.500	59.100	60.800	57.041	201,114
2023-05-11	66.000	66.000	61.000	61.200	57.416	352,292
2023-05-10	67.500	67.500	66.400	67.000	62.858	65,310
2023-05-09	68.100	68.200	66.700	66.900	62.764	83,958
2023-05-08	68.800	69.600	68.600	68.900	64.640	49,166
2023-05-05	69.100	69.700	68.500	68.800	64.547	44,022
2023-05-04	68.500	68.500	67.700	68.100	63.890	71,225
2023-05-03	68.900	69.600	68.000	68.600	64.359	86,348
2023-05-02	66.500	70.000	66.500	69.000	64.734	222,369
2023-04-28	65.900	66.600	65.600	66.400	62.295	77,569
2023-04-27	65.000	65.300	65.000	65.000	60.982	82,308
2023-04-26	65.000	65.100	63.900	65.000	60.982	66,735
2023-04-25	66.000	66.000	64.800	65.000	60.982	77,148
2023-04-24	65.600	66.200	64.800	65.900	61.826	70,202
2023-04-21	66.500	66.500	64.700	64.800	60.794	153,486
2023-04-20	67.700	67.700	65.700	66.500	62.389	131,885
2023-04-19	68.000	68.300	66.800	67.600	63.421	263,160
2023-04-18	64.000	66.800	64.000	66.100	62.013	347,230
2023-04-17	63.700	64.400	62.800	64.000	60.043	107,567
2023-04-14	62.900	64.100	62.900	63.600	59.668	89,666
2023-04-13	63.200	63.200	62.100	62.900	59.011	112,362
2023-04-12	64.400	64.400	63.000	63.200	59.293	72,477
2023-04-11	63.600	64.000	63.500	64.000	60.043	63,329
2023-04-10	63.500	64.000	63.300	63.800	59.856	52,523
2023-04-07	64.600	64.600	63.200	63.200	59.293	72,541
2023-04-06	65.300	65.900	64.500	64.600	60.606	83,661
2023-03-31	63.700	64.700	63.700	64.700	60.700	80,338
2023-03-30	62.900	63.800	62.800	63.500	59.574	55,252
2023-03-29	62.600	62.800	62.300	62.700	58.824	50,218
2023-03-28	62.700	63.000	62.200	62.500	58.636	56,317
2023-03-27	63.200	63.400	62.600	62.600	58.730	59,192
2023-03-24	63.200	63.800	62.800	63.200	59.293	76,182
2023-03-23	63.100	63.800	63.100	63.200	59.293	69,531
2023-03-22	62.000	64.400	62.000	63.500	59.574	92,130
2023-03-21	62.400	63.400	62.000	62.800	58.918	81,000
2023-03-20	62.000	62.700	61.600	62.400	58.542	100,016
2023-03-17	61.600	62.300	61.000	61.700	57.886	93,119
2023-03-16	62.100	62.500	61.200	61.400	57.604	60,893
2023-03-15	62.000	63.100	62.000	62.400	58.542	38,298
2023-03-14	62.300	62.900	61.500	62.100	58.261	41,000
2023-03-13	64.100	64.100	61.000	62.300	58.448	137,576
2023-03-10	65.000	65.000	64.000	64.100	60.137	209,393
2023-03-09	65.000	66.400	65.000	65.800	61.732	224,039
2023-03-08	63.800	65.000	63.500	64.500	60.512	86,378
2023-03-07	63.800	64.100	63.500	63.900	59.950	66,267
2023-03-06	63.800	64.500	63.100	63.100	59.199	101,401
2023-03-03	63.700	64.600	63.200	63.200	59.293	88,816
2023-03-02	63.000	64.100	62.000	63.700	59.762	147,164
2023-03-01	60.700	65.400	60.200	62.800	58.918	220,473
2023-02-24	59.900	60.700	59.900	60.000	56.291	84,492
2023-02-23	59.200	60.000	59.200	59.900	56.197	46,135
2023-02-22	59.200	59.200	59.000	59.100	55.446	37,216
2023-02-21	59.200	59.300	59.000	59.200	55.540	31,134
2023-02-20	59.100	59.400	59.100	59.300	55.634	33,745
2023-02-17	59.400	59.400	58.800	59.100	55.446	29,236
2023-02-16	59.600	59.900	59.300	59.300	55.634	33,051

← NewerPage 15 of 21 · 1,223 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.