Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	63.800	63.900	63.700	63.700	63.700	12,000
2026-04-23	63.500	63.700	63.500	63.500	63.500	5,010
2026-04-22	64.000	64.500	64.000	64.000	64.000	30,000
2026-04-21	64.100	64.200	64.000	64.200	64.200	16,000
2026-04-20	64.300	64.300	63.900	63.900	63.900	8,015
2026-04-17	64.100	64.100	63.800	63.800	63.800	17,900
2026-04-16	63.600	63.600	63.600	63.600	63.600	6,000
2026-04-15	63.600	64.000	63.500	63.600	63.600	19,000
2026-04-14	63.300	64.400	63.200	63.900	63.900	20,000
2026-04-13	64.500	64.500	63.800	63.900	63.900	22,000
2026-04-10	63.600	63.700	63.500	63.700	63.700	23,000
2026-04-09	63.900	63.900	63.900	63.900	63.900	2,000
2026-04-08	64.000	64.000	63.800	63.800	63.800	6,010
2026-04-07	64.000	64.000	63.500	63.600	63.600	9,000
2026-04-02	63.500	63.500	63.500	63.500	63.500	2,000
2026-04-01	64.000	64.000	64.000	64.000	64.000	1,000
2026-03-31	63.200	64.000	63.200	63.200	63.200	10,000
2026-03-30	63.100	63.600	63.000	63.400	63.400	7,000
2026-03-27	64.200	64.200	63.200	63.600	63.600	5,010
2026-03-26	64.000	64.000	63.800	63.800	63.800	8,000
2026-03-25	64.000	64.100	64.000	64.000	64.000	12,000
2026-03-24	63.200	63.200	63.200	63.200	63.200	2,000
2026-03-23	63.100	63.300	63.000	63.100	63.100	9,000
2026-03-20	63.900	64.000	63.900	63.900	63.900	11,000
2026-03-19	64.000	64.200	63.900	63.900	63.900	15,010
2026-03-18	64.000	64.000	63.800	63.900	63.900	17,000
2026-03-17	63.500	64.000	63.500	64.000	64.000	7,010
2026-03-16	63.500	64.700	63.400	64.100	64.100	23,000
2026-03-13	62.600	63.400	62.600	63.200	63.200	15,020
2026-03-12	62.700	63.900	62.700	63.500	63.500	43,000
2026-03-11	61.200	61.800	61.200	61.500	61.500	25,000
2026-03-10	61.900	61.900	61.000	61.200	61.200	12,000
2026-03-09	61.500	61.900	60.600	60.800	60.800	58,000
2026-03-06	61.800	62.000	61.800	62.000	62.000	8,000
2026-03-05	61.900	62.000	61.600	62.000	62.000	23,000
2026-03-04	62.000	62.000	61.700	61.700	61.700	20,000
2026-03-03	62.600	62.600	62.500	62.500	62.500	5,000
2026-03-02	62.800	62.800	62.700	62.700	62.700	6,000
2026-02-26	62.600	63.000	62.600	62.800	62.800	18,000
2026-02-25	63.000	63.100	62.500	62.700	62.700	26,000
2026-02-24	63.000	63.200	62.500	62.500	62.500	16,000
2026-02-23	63.000	63.300	62.600	62.700	62.700	16,000
2026-02-11	63.000	63.000	62.900	63.000	63.000	10,000
2026-02-10	63.200	63.200	62.900	62.900	62.900	4,000
2026-02-09	63.000	63.000	62.700	62.700	62.700	11,013
2026-02-06	62.800	63.000	62.300	63.000	63.000	13,000
2026-02-05	63.000	63.000	63.000	63.000	63.000	2,000
2026-02-04	63.100	63.300	63.100	63.100	63.100	5,000
2026-02-03	63.400	63.400	63.100	63.100	63.100	2,000
2026-02-02	62.800	62.800	62.600	62.600	62.600	2,000
2026-01-30	63.500	63.600	63.000	63.000	63.000	23,000
2026-01-29	63.300	63.500	63.200	63.500	63.500	28,000
2026-01-28	63.400	63.400	63.000	63.200	63.200	25,000
2026-01-27	63.300	63.300	63.100	63.100	63.100	5,000
2026-01-26	63.500	63.500	62.600	62.900	62.900	34,000
2026-01-23	63.600	63.600	63.600	63.600	63.600	1,000
2026-01-22	62.800	63.000	62.800	62.800	62.800	23,163
2026-01-21	63.500	63.500	62.700	62.800	62.800	21,000
2026-01-20	63.500	63.600	63.000	63.000	63.000	12,000
2026-01-19	63.100	63.700	63.100	63.500	63.500	321,510

← NewerPage 3 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.