Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	63.000	63.000	62.800	62.800	62.800	23,000
2026-07-20	62.700	62.900	62.500	62.900	62.900	19,000
2026-07-17	61.700	62.600	61.700	62.600	62.600	118,005
2026-07-16	63.000	64.500	62.400	62.400	62.400	37,049
2026-07-15	62.000	62.800	62.000	62.800	62.800	22,000
2026-07-14	61.500	61.600	61.300	61.600	61.600	18,000
2026-07-13	61.200	61.300	61.200	61.200	61.200	23,000
2026-07-10	61.200	61.200	61.200	61.200	61.200	0
2026-07-09	61.200	61.300	61.100	61.200	61.200	20,004
2026-07-08	60.100	61.400	60.100	61.200	61.200	163,048
2026-07-07	66.400	66.500	63.300	63.300	59.297	194,116
2026-07-06	66.800	66.800	66.000	66.000	61.826	61,002
2026-07-03	66.000	66.000	65.300	65.900	61.733	27,000
2026-07-02	66.100	66.100	65.000	66.000	61.826	25,000
2026-07-01	65.700	66.600	65.000	66.600	62.388	22,000
2026-06-30	65.800	66.700	65.700	65.700	65.700	15,000
2026-06-29	66.200	66.200	65.200	66.000	66.000	10,000
2026-06-26	65.500	66.300	65.200	66.100	66.100	43,012
2026-06-25	66.500	66.600	65.800	65.800	65.800	159,034
2026-06-24	65.500	65.800	65.000	65.700	65.700	38,075
2026-06-23	66.000	66.000	65.300	65.800	65.800	23,004
2026-06-22	65.200	67.000	64.500	66.500	66.500	79,250
2026-06-18	63.800	64.900	63.500	64.800	64.800	54,006
2026-06-17	63.800	63.800	63.700	63.800	63.800	4,005
2026-06-16	64.900	64.900	63.700	63.700	63.700	14,000
2026-06-15	63.400	64.400	63.400	63.900	63.900	42,004
2026-06-12	63.600	63.700	63.300	63.300	63.300	15,039
2026-06-11	63.300	63.400	63.100	63.400	63.400	10,001
2026-06-10	63.500	63.700	63.300	63.300	63.300	11,000
2026-06-09	63.000	63.600	63.000	63.600	63.600	21,000
2026-06-08	61.500	62.500	61.500	62.400	62.400	27,010
2026-06-05	64.000	64.100	63.100	63.100	63.100	48,240
2026-06-04	63.400	63.800	63.400	63.800	63.800	8,100
2026-06-03	63.200	63.500	63.200	63.200	63.200	21,000
2026-06-02	62.700	63.300	62.700	63.000	63.000	17,067
2026-06-01	62.800	63.300	62.600	63.300	63.300	47,018
2026-05-29	63.000	63.600	63.000	63.000	63.000	27,000
2026-05-28	63.100	63.600	63.000	63.100	63.100	19,002
2026-05-27	63.600	63.600	63.100	63.100	63.100	17,000
2026-05-26	63.100	63.500	63.000	63.300	63.300	9,000
2026-05-25	63.500	63.500	62.600	63.100	63.100	36,000
2026-05-22	63.200	63.600	63.200	63.500	63.500	25,000
2026-05-21	63.500	63.700	63.500	63.700	63.700	8,100
2026-05-20	63.100	63.500	63.100	63.200	63.200	6,052
2026-05-19	63.100	63.900	63.100	63.900	63.900	10,000
2026-05-18	63.700	63.700	63.000	63.000	63.000	274,580
2026-05-15	63.600	63.800	63.500	63.800	63.800	24,200
2026-05-14	63.400	63.500	63.300	63.400	63.400	10,008
2026-05-13	63.100	63.500	63.100	63.300	63.300	23,000
2026-05-12	63.700	63.700	62.700	63.400	63.400	60,000
2026-05-11	64.400	64.900	63.800	64.100	64.100	42,000
2026-05-08	64.900	64.900	64.100	64.200	64.200	16,000
2026-05-07	64.000	64.400	63.900	64.000	64.000	14,008
2026-05-06	64.100	65.000	63.700	63.700	63.700	30,000
2026-05-05	63.800	64.300	63.800	64.100	64.100	18,000
2026-05-04	63.800	64.200	63.800	63.800	63.800	32,000
2026-04-30	63.500	64.000	63.400	64.000	64.000	20,070
2026-04-29	63.600	64.100	63.600	63.600	63.600	3,000
2026-04-28	63.600	63.600	63.600	63.600	63.600	3,000
2026-04-27	63.900	64.200	63.900	64.200	64.200	4,000

← NewerPage 2 of 5 · 242 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.