Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	54.600	54.600	52.700	52.700	49.442	66,573
2022-11-10	52.900	54.600	52.500	53.600	50.286	107,601
2022-11-09	52.100	53.300	51.900	53.100	49.817	54,931
2022-11-08	53.000	53.000	51.900	52.100	48.879	19,199
2022-11-07	52.200	52.600	51.900	52.000	48.785	12,047
2022-11-04	52.000	52.100	51.800	51.800	48.598	12,100
2022-11-03	52.000	52.400	52.000	52.400	49.160	5,108
2022-11-02	52.000	52.000	51.500	52.000	48.785	19,100
2022-11-01	52.000	52.000	52.000	52.000	48.785	5,000
2022-10-31	51.600	51.700	51.300	51.700	48.504	15,163
2022-10-28	51.600	51.900	51.600	51.700	48.504	6,140
2022-10-27	51.600	51.700	51.500	51.700	48.504	12,101
2022-10-26	51.100	51.400	51.000	51.400	48.222	5,000
2022-10-25	52.000	52.000	51.200	51.200	48.035	7,100
2022-10-24	51.800	52.000	51.700	52.000	48.785	17,050
2022-10-21	51.500	52.200	51.400	51.800	48.598	8,000
2022-10-20	50.600	51.800	50.600	51.500	48.316	22,052
2022-10-19	51.700	51.800	51.400	51.400	48.222	17,000
2022-10-18	51.800	52.200	51.800	52.200	48.973	21,200
2022-10-17	51.000	51.800	50.100	51.800	48.598	24,066
2022-10-14	51.800	51.800	51.000	51.800	48.598	43,253
2022-10-13	51.100	51.100	50.200	50.400	47.284	17,248
2022-10-12	50.500	51.500	50.500	51.500	48.316	7,130
2022-10-11	51.100	51.300	50.800	51.300	48.128	12,730
2022-10-07	51.600	51.600	51.000	51.400	48.222	12,689
2022-10-06	51.600	52.200	51.500	51.800	48.598	6,148
2022-10-05	52.600	53.000	51.800	51.800	48.598	33,244
2022-10-04	52.100	52.900	52.000	52.600	49.348	13,066
2022-10-03	52.000	52.300	51.500	51.700	48.504	12,396
2022-09-30	51.000	52.600	51.000	52.000	48.785	10,000
2022-09-29	50.500	50.900	50.400	50.900	47.753	51,170
2022-09-28	51.500	51.500	50.000	50.000	46.909	64,907
2022-09-27	51.300	52.100	51.200	51.800	48.598	14,195
2022-09-26	52.600	52.600	51.300	51.300	48.128	42,562
2022-09-23	53.700	53.700	53.000	53.100	49.817	8,001
2022-09-22	53.100	53.700	53.000	53.700	50.380	27,003
2022-09-21	53.600	53.600	52.900	53.100	49.817	23,001
2022-09-20	54.100	54.600	54.100	54.200	50.849	6,276
2022-09-19	54.200	54.600	53.800	54.600	51.224	15,304
2022-09-16	55.200	55.200	54.300	54.500	51.131	14,046
2022-09-15	56.000	56.000	55.000	55.200	51.787	54,327
2022-09-14	54.100	55.300	54.100	55.300	51.881	14,816
2022-09-13	54.800	54.900	54.300	54.600	51.224	39,644
2022-09-12	54.400	55.200	54.000	55.000	51.600	117,014
2022-09-08	53.300	53.900	53.300	53.900	50.568	12,122
2022-09-07	53.300	53.400	52.400	52.800	49.536	31,241
2022-09-06	53.500	53.700	53.100	53.400	50.099	33,110
2022-09-05	54.300	54.300	52.900	53.400	50.099	31,755
2022-09-02	53.400	53.600	53.100	53.200	49.911	46,330
2022-09-01	53.800	54.100	53.500	53.500	50.192	29,900
2022-08-31	53.600	54.500	53.600	53.700	50.380	59,553
2022-08-30	54.700	54.700	54.000	54.000	50.662	18,366
2022-08-29	54.000	54.400	53.700	54.000	50.662	29,408
2022-08-26	56.000	56.000	54.500	55.000	51.600	49,860
2022-08-25	53.800	56.400	53.400	55.400	51.975	197,716
2022-08-24	53.800	53.800	53.300	53.300	50.005	29,424
2022-08-23	53.100	53.700	53.000	53.700	50.380	41,313
2022-08-22	53.200	54.500	53.000	53.200	49.911	66,105
2022-08-19	54.700	54.900	53.500	53.800	50.474	111,294
2022-08-18	55.000	55.000	54.000	54.400	51.037	119,405

← NewerPage 17 of 21 · 1,224 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.