Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	47.000	47.000	46.650	46.650	41.181	8,442
2022-02-18	46.100	47.150	46.100	46.900	41.402	46,191
2022-02-17	46.650	46.800	46.250	46.350	40.917	33,021
2022-02-16	46.400	47.200	46.400	46.650	41.181	70,789
2022-02-15	45.700	46.200	45.650	46.150	40.740	62,840
2022-02-14	45.600	45.600	45.300	45.600	40.254	10,191
2022-02-11	45.400	45.950	45.400	45.600	40.254	58,054
2022-02-10	45.500	45.550	45.400	45.400	40.078	21,300
2022-02-09	45.000	45.400	45.000	45.400	40.078	32,011
2022-02-08	45.000	45.000	44.950	45.000	39.725	4,110
2022-02-07	45.050	45.050	44.200	44.950	39.681	92,647
2022-01-26	44.900	45.450	44.900	45.400	40.078	6,370
2022-01-25	45.400	45.650	45.000	45.000	39.725	13,470
2022-01-24	45.200	45.200	45.000	45.100	39.813	8,314
2022-01-21	45.200	45.700	45.200	45.650	40.299	7,100
2022-01-20	45.600	45.600	45.550	45.550	40.210	6,261
2022-01-19	45.100	45.100	45.100	45.100	39.813	2,200
2022-01-18	45.350	45.700	45.350	45.700	40.343	6,186
2022-01-17	45.200	45.200	45.000	45.200	39.901	7,142
2022-01-14	45.150	45.200	45.150	45.150	39.857	31,004
2022-01-13	45.700	45.700	45.500	45.500	40.166	11,000
2022-01-12	45.700	45.700	45.500	45.600	40.254	20,299
2022-01-11	45.950	45.950	45.700	45.700	40.343	16,000
2022-01-10	45.500	45.800	45.500	45.800	40.431	12,532
2022-01-07	45.050	45.050	45.050	45.050	39.769	2,096
2022-01-06	45.500	45.550	45.150	45.200	39.901	25,366
2022-01-05	45.200	45.450	44.700	45.400	40.078	17,687
2022-01-04	44.900	45.200	44.700	45.200	39.901	26,323
2022-01-03	45.300	45.350	45.000	45.000	39.725	53,517
2021-12-30	45.500	45.900	45.300	45.300	39.990	45,605
2021-12-29	45.700	46.000	45.650	45.750	40.387	13,469
2021-12-28	46.000	46.000	45.650	45.800	40.431	21,278
2021-12-27	45.950	46.200	45.700	46.100	40.696	45,250
2021-12-24	45.800	46.000	45.800	45.950	40.563	21,335
2021-12-23	45.500	45.800	45.500	45.800	40.431	15,000
2021-12-22	45.400	45.700	45.400	45.450	40.122	12,316
2021-12-21	45.750	45.800	45.550	45.550	40.210	7,054
2021-12-20	45.550	45.700	45.550	45.700	40.343	3,431
2021-12-17	45.850	45.850	45.250	45.700	40.343	25,909
2021-12-16	45.350	45.850	45.300	45.850	40.475	207,203
2021-12-15	45.500	45.700	45.100	45.400	40.078	19,648
2021-12-14	45.450	45.850	45.400	45.700	40.343	7,000
2021-12-13	45.700	45.700	45.700	45.700	40.343	4,027
2021-12-10	45.800	45.900	45.250	45.700	40.343	12,577
2021-12-09	45.950	45.950	45.750	45.750	40.387	36,979
2021-12-08	46.100	46.100	45.850	45.850	40.475	10,144
2021-12-07	45.850	45.850	45.850	45.850	40.475	1,202
2021-12-06	45.800	45.850	45.800	45.850	40.475	3,383
2021-12-03	45.950	46.100	45.950	45.950	40.563	15,267
2021-12-02	45.950	46.000	45.950	45.950	40.563	11,250
2021-12-01	45.950	45.950	45.950	45.950	40.563	1,050
2021-11-30	45.650	45.950	45.600	45.950	40.563	4,612
2021-11-29	45.550	46.000	45.550	45.900	40.519	56,396
2021-11-26	45.700	46.050	45.600	45.800	40.431	62,009
2021-11-25	46.100	46.150	46.050	46.050	40.652	26,780
2021-11-24	45.600	46.150	45.600	46.100	40.696	19,300
2021-11-23	45.650	45.850	45.650	45.850	40.475	2,100
2021-11-22	45.550	45.750	45.550	45.750	40.387	9,389
2021-11-19	45.600	45.900	45.600	45.900	40.519	11,025
2021-11-18	45.550	46.050	45.500	45.800	40.431	27,400

← NewerPage 20 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.