Mitake Information historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	45.550	46.050	45.500	45.800	40.431	27,400
2021-11-17	45.850	45.850	45.550	45.550	40.210	28,003
2021-11-16	45.550	45.650	45.550	45.650	40.299	3,305
2021-11-15	45.550	45.950	45.500	45.800	40.431	10,100
2021-11-12	45.700	46.000	45.550	45.550	40.210	23,001
2021-11-11	45.800	45.800	45.650	45.650	40.299	21,430
2021-11-09	45.950	45.950	45.300	45.700	40.343	11,125
2021-11-08	45.500	45.500	45.200	45.500	40.166	11,384
2021-11-05	46.200	46.200	45.500	45.500	40.166	16,000
2021-11-04	45.200	45.800	45.200	45.700	40.343	28,609
2021-11-03	45.200	45.200	44.900	45.200	39.901	6,357
2021-11-02	45.000	45.000	44.750	44.750	39.504	8,360
2021-11-01	44.400	45.000	44.400	44.650	39.416	3,006
2021-10-29	45.550	45.550	45.050	45.200	39.901	12,000
2021-10-28	45.500	45.500	45.300	45.300	39.990	3,405
2021-10-27	45.100	45.100	45.100	45.100	39.813	1,414
2021-10-26	45.000	45.800	44.800	45.300	39.990	42,418
2021-10-22	45.100	45.100	45.000	45.000	39.725	7,010
2021-10-21	44.950	45.100	44.900	45.100	39.813	10,227
2021-10-20	44.950	44.950	44.900	44.950	39.681	4,461
2021-10-19	44.600	44.900	44.600	44.900	39.637	49,072
2021-10-18	44.650	44.650	44.500	44.500	39.283	9,117
2021-10-15	44.500	44.750	44.500	44.550	39.328	15,100
2021-10-14	44.700	44.700	44.500	44.500	39.283	15,001

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.