Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	54.800	54.900	54.400	54.400	48.023	21,187
2022-05-19	53.800	54.500	52.300	54.400	48.023	30,000
2022-05-18	53.500	54.600	53.000	53.800	47.493	122,106
2022-05-17	52.300	53.400	52.000	53.300	47.052	48,530
2022-05-16	54.900	55.100	53.000	53.400	47.140	132,464
2022-05-13	55.500	55.900	54.900	54.900	48.464	66,161
2022-05-12	55.000	57.000	55.000	55.300	48.817	86,718
2022-05-11	56.300	56.600	54.900	55.800	49.259	136,320
2022-05-10	56.100	57.000	55.400	56.800	50.142	27,295
2022-05-09	57.300	57.300	55.900	56.100	49.524	50,349
2022-05-06	55.900	58.000	55.800	57.800	51.024	24,786
2022-05-05	57.500	58.500	56.900	57.800	51.024	104,078
2022-05-04	57.600	57.900	57.000	57.000	50.318	61,485
2022-05-03	56.500	57.800	56.500	57.600	50.848	151,788
2022-04-29	54.300	58.300	54.000	56.100	49.524	175,292
2022-04-28	53.700	54.500	53.500	54.200	47.846	95,100
2022-04-27	53.600	54.200	52.200	53.700	47.405	196,285
2022-04-26	54.100	54.900	53.800	54.000	47.670	93,270
2022-04-25	55.000	55.000	54.200	54.500	48.111	53,310
2022-04-22	55.200	56.400	55.200	55.900	49.347	51,318
2022-04-21	56.000	56.300	55.300	55.900	49.347	81,250
2022-04-20	56.000	56.200	54.500	55.000	48.553	143,200
2022-04-19	54.500	55.000	54.300	54.700	48.288	81,492
2022-04-18	57.000	57.000	54.300	54.300	47.935	214,376
2022-04-15	56.100	57.200	56.100	56.600	49.965	95,554
2022-04-14	57.800	57.800	55.800	56.500	49.877	210,918
2022-04-13	58.500	58.500	57.000	57.600	50.848	152,627
2022-04-12	57.300	58.000	56.400	57.800	51.024	141,781
2022-04-11	59.400	59.400	56.800	57.000	50.318	244,561
2022-04-08	58.200	59.100	58.200	58.500	51.642	153,341
2022-04-07	59.200	61.200	57.800	57.800	51.024	567,181
2022-04-06	58.000	61.700	58.000	59.200	52.260	985,500
2022-04-01	57.600	57.900	57.200	57.700	50.936	334,220
2022-03-31	56.600	58.200	56.600	56.600	49.965	383,301
2022-03-30	55.800	57.900	55.500	56.500	49.877	578,120
2022-03-29	55.300	55.800	55.000	55.200	48.729	200,451
2022-03-28	55.500	57.000	55.000	55.100	48.641	449,403
2022-03-25	57.400	57.400	54.200	54.600	48.199	415,152
2022-03-24	58.000	58.500	56.200	56.500	49.877	468,540
2022-03-23	59.500	61.500	57.800	58.500	51.642	1,534,117
2022-03-22	55.400	58.700	55.100	58.600	51.730	1,362,939
2022-03-21	53.800	57.500	53.500	55.400	48.906	1,497,907
2022-03-18	56.400	58.100	53.200	53.200	46.964	4,057,965
2022-03-17	49.250	52.900	49.250	52.900	46.699	1,074,433
2022-03-16	50.100	50.800	47.150	48.100	42.461	190,583
2022-03-15	50.800	50.800	49.150	49.950	44.095	224,480
2022-03-14	52.100	52.200	50.000	50.800	44.845	483,247
2022-03-11	48.400	52.800	48.400	52.000	45.904	1,779,515
2022-03-10	47.100	48.500	47.100	48.000	42.373	151,852
2022-03-09	46.500	47.100	46.500	47.100	41.579	90,375
2022-03-08	46.400	47.000	46.350	46.950	41.446	99,586
2022-03-07	46.600	46.600	45.750	46.450	41.005	43,433
2022-03-04	46.150	46.600	46.050	46.600	41.137	8,138
2022-03-03	46.450	46.450	46.350	46.350	40.917	10,000
2022-03-02	46.100	46.450	46.100	46.450	41.005	12,000
2022-03-01	46.000	46.800	46.000	46.550	41.093	18,214
2022-02-25	45.650	46.850	45.650	46.800	41.314	3,415
2022-02-24	46.000	46.150	46.000	46.000	40.608	10,091
2022-02-23	46.250	47.000	46.250	46.650	41.181	15,420
2022-02-22	46.250	46.250	46.200	46.250	40.828	7,209

← NewerPage 19 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.