Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	59.500	60.200	59.500	59.600	55.915	26,100
2023-02-14	60.200	60.600	59.900	60.000	56.291	87,046
2023-02-13	60.500	60.500	59.800	60.000	56.291	30,719
2023-02-10	60.000	60.800	59.100	59.700	56.009	53,464
2023-02-09	59.900	60.500	59.900	60.000	56.291	31,318
2023-02-08	60.000	60.500	59.800	59.900	56.197	90,448
2023-02-07	59.300	59.700	59.200	59.700	56.009	32,215
2023-02-06	59.300	59.300	59.000	59.200	55.540	33,273
2023-02-03	59.100	59.100	59.000	59.100	55.446	35,540
2023-02-02	59.400	59.800	59.000	59.100	55.446	80,373
2023-02-01	59.600	59.600	58.800	59.400	55.728	52,160
2023-01-31	59.400	59.800	59.200	59.600	55.915	90,561
2023-01-30	57.500	60.300	57.500	59.500	55.822	255,268
2023-01-17	56.800	57.500	56.800	57.300	53.758	38,885
2023-01-16	56.900	56.900	56.400	56.600	53.101	48,266
2023-01-13	57.500	57.700	56.700	56.900	53.382	37,392
2023-01-12	57.200	57.500	57.200	57.500	53.945	16,242
2023-01-11	56.300	58.100	56.300	57.500	53.945	84,354
2023-01-10	56.900	57.400	56.800	57.000	53.476	54,616
2023-01-09	56.800	56.800	56.400	56.800	53.288	28,307
2023-01-06	56.600	56.900	56.600	56.800	53.288	15,159
2023-01-05	56.700	57.200	56.500	56.900	53.382	27,505
2023-01-04	55.800	57.000	55.500	56.500	53.007	30,160
2023-01-03	56.000	56.000	55.500	55.800	52.350	15,758
2022-12-30	54.900	56.100	54.900	55.600	52.163	19,400
2022-12-29	55.000	55.000	55.000	55.000	51.600	4,172
2022-12-28	55.600	55.600	55.000	55.000	51.600	21,396
2022-12-27	56.000	56.100	55.700	55.700	52.256	41,320
2022-12-26	55.800	56.700	55.700	56.000	52.538	35,050
2022-12-23	55.500	55.900	55.400	55.800	52.350	19,368
2022-12-22	55.400	55.600	55.300	55.600	52.163	18,598
2022-12-21	55.700	55.700	55.300	55.300	51.881	25,755
2022-12-20	55.800	55.800	55.000	55.200	51.787	46,283
2022-12-19	55.800	56.500	55.600	55.600	52.163	37,333
2022-12-16	55.900	55.900	55.400	55.500	52.069	56,402
2022-12-15	56.100	56.400	55.700	55.900	52.444	74,166
2022-12-14	56.900	57.300	55.500	56.500	53.007	56,067
2022-12-13	55.000	58.500	55.000	56.700	53.195	253,912
2022-12-12	54.700	54.700	53.700	54.500	51.131	72,087
2022-12-09	54.200	54.200	53.500	53.500	50.192	36,053
2022-12-08	52.900	54.200	52.800	54.200	50.849	50,718
2022-12-07	52.900	53.100	52.900	53.100	49.817	6,362
2022-12-06	53.000	53.200	52.800	53.200	49.911	12,377
2022-12-05	53.900	53.900	53.200	53.500	50.192	43,450
2022-12-02	53.300	53.300	52.900	53.200	49.911	17,004
2022-12-01	53.300	53.300	52.800	53.200	49.911	54,875
2022-11-30	53.000	53.400	52.700	53.100	49.817	54,031
2022-11-29	52.500	52.800	52.300	52.800	49.536	21,110
2022-11-28	52.400	53.100	52.400	52.800	49.536	35,394
2022-11-25	51.800	52.900	51.800	52.500	49.254	40,210
2022-11-24	51.800	51.900	51.700	51.800	48.598	20,010
2022-11-23	51.700	51.800	51.300	51.800	48.598	24,119
2022-11-22	51.500	51.900	51.500	51.700	48.504	10,330
2022-11-21	51.500	52.200	51.500	51.700	48.504	39,070
2022-11-18	51.900	51.900	51.000	51.000	47.847	64,307
2022-11-17	51.600	51.900	50.900	51.300	48.128	82,746
2022-11-16	51.700	51.900	51.500	51.600	48.410	23,001
2022-11-15	52.500	52.600	51.500	51.700	48.504	145,667
2022-11-14	53.000	53.000	51.900	52.200	48.973	87,492
2022-11-11	54.600	54.600	52.700	52.700	49.442	66,573

← NewerPage 16 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.