Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	55.000	56.800	53.500	53.900	50.568	648,786
2022-08-15	53.200	54.800	53.200	54.800	51.412	394,719
2022-08-12	49.000	49.900	48.550	49.900	46.815	37,102
2022-08-11	48.950	49.300	48.600	48.800	45.783	44,004
2022-08-10	48.650	48.700	47.900	48.300	45.314	22,000
2022-08-09	47.750	48.050	47.300	47.800	44.845	27,517
2022-08-08	48.150	48.700	47.650	47.650	44.704	117,244
2022-08-05	49.250	49.250	48.400	48.400	45.408	77,118
2022-08-04	49.000	49.000	48.400	48.400	45.408	7,000
2022-08-03	49.400	49.400	48.900	49.000	45.971	18,250
2022-08-02	49.600	49.600	49.100	49.200	46.158	16,061
2022-08-01	49.750	49.850	49.400	49.850	46.768	17,240
2022-07-29	49.300	49.800	48.650	49.750	46.674	52,000
2022-07-28	48.300	49.650	48.300	49.250	46.205	29,000
2022-07-27	49.500	49.500	48.800	49.100	46.065	9,277
2022-07-26	48.250	49.850	48.200	48.800	45.783	23,907
2022-07-25	49.600	49.950	49.350	49.650	46.580	8,100
2022-07-22	49.650	49.950	48.500	49.650	46.580	42,000
2022-07-21	49.000	49.650	48.000	49.650	46.580	13,060
2022-07-20	49.500	49.500	48.800	48.800	45.783	7,094
2022-07-18	49.900	50.200	49.850	50.200	47.096	12,366
2022-07-15	48.550	50.000	48.550	49.850	46.768	30,624
2022-07-14	48.550	48.800	48.550	48.650	45.642	8,000
2022-07-13	48.950	49.800	48.550	48.800	45.783	28,020
2022-07-12	47.500	48.600	47.500	48.600	45.595	9,080
2022-07-11	48.000	48.600	48.000	48.600	45.595	7,472
2022-07-08	48.000	48.650	47.800	48.100	45.126	14,255
2022-07-07	46.800	47.550	46.800	47.550	44.610	12,277
2022-07-06	47.950	47.950	45.900	46.450	43.578	42,510
2022-07-05	47.000	47.000	46.400	46.400	43.531	5,210
2022-07-04	47.200	47.200	46.550	47.000	44.094	32,329
2022-07-01	46.500	47.300	46.000	47.150	44.235	32,444
2022-06-30	48.000	48.100	47.000	47.650	44.704	94,254
2022-06-29	50.200	51.300	50.200	50.800	44.845	54,220
2022-06-28	51.000	51.000	50.500	50.700	44.757	17,000
2022-06-27	51.500	52.000	50.800	51.000	45.021	54,110
2022-06-24	49.550	50.600	49.500	50.000	44.139	117,202
2022-06-23	49.900	49.900	48.300	49.500	43.697	32,460
2022-06-22	50.600	50.600	50.400	50.400	44.492	4,166
2022-06-21	49.500	50.700	49.200	50.600	44.668	164,100
2022-06-20	51.900	51.900	49.000	49.100	43.344	143,453
2022-06-17	52.600	52.600	51.500	51.900	45.816	227,459
2022-06-16	53.500	53.500	53.000	53.100	46.875	21,070
2022-06-15	53.500	53.500	52.900	53.500	47.228	93,134
2022-06-14	53.800	54.500	52.900	53.500	47.228	23,668
2022-06-13	54.500	54.500	53.400	53.800	47.493	33,060
2022-06-10	53.700	54.000	53.300	53.700	47.405	24,510
2022-06-09	53.000	53.300	53.000	53.300	47.052	19,000
2022-06-08	52.800	53.200	52.700	52.800	46.610	17,411
2022-06-07	53.000	53.000	52.600	52.800	46.610	35,012
2022-06-06	53.500	53.500	52.800	53.200	46.964	66,100
2022-06-02	53.800	54.500	53.500	53.500	47.228	35,117
2022-06-01	53.500	54.900	53.500	53.800	47.493	59,558
2022-05-31	53.000	53.300	52.500	53.000	46.787	35,051
2022-05-30	53.300	53.500	52.900	53.000	46.787	66,762
2022-05-27	53.400	53.900	52.700	53.300	47.052	90,049
2022-05-26	53.400	53.400	53.400	53.400	47.140	4,153
2022-05-25	54.800	54.800	53.600	54.100	47.758	9,005
2022-05-24	53.700	54.200	53.300	53.500	47.228	21,211
2022-05-23	55.000	55.100	54.300	54.300	47.935	11,210

← NewerPage 18 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.