Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	63.300	63.300	63.000	63.000	63.000	26,000
2026-01-15	63.300	63.300	63.200	63.300	63.300	19,000
2026-01-14	63.300	63.500	63.300	63.300	63.300	20,010
2026-01-13	63.300	63.300	63.200	63.300	63.300	18,000
2026-01-12	63.400	64.000	63.000	63.200	63.200	36,000
2026-01-09	63.300	63.300	63.300	63.300	63.300	3,000
2026-01-08	63.500	63.500	63.300	63.300	63.300	13,000
2026-01-07	63.300	63.300	63.300	63.300	63.300	8,000
2026-01-06	63.200	63.300	63.200	63.300	63.300	9,000
2026-01-05	63.200	63.200	63.100	63.200	63.200	27,000
2026-01-02	63.200	63.200	63.200	63.200	63.200	1,141
2025-12-31	63.200	63.500	63.200	63.200	63.200	10,000
2025-12-30	63.300	63.300	63.300	63.300	63.300	2,000
2025-12-29	63.300	63.300	63.300	63.300	63.300	1,000
2025-12-26	63.500	63.700	63.500	63.500	63.500	7,000
2025-12-24	63.800	63.800	63.700	63.700	63.700	2,000
2025-12-23	64.200	64.200	63.600	63.600	63.600	5,071
2025-12-22	65.000	65.000	63.900	64.200	64.200	7,015
2025-12-19	63.400	64.000	63.200	63.700	63.700	135,311
2025-12-18	63.500	63.500	63.400	63.400	63.400	14,000
2025-12-17	63.800	64.700	63.800	63.900	63.900	12,048
2025-12-16	64.000	64.700	63.400	63.800	63.800	43,014
2025-12-15	63.000	63.500	63.000	63.300	63.300	22,000
2025-12-12	62.900	63.100	62.900	63.000	63.000	12,100
2025-12-11	62.800	63.100	62.800	63.000	63.000	29,000
2025-12-10	63.000	63.000	62.700	62.800	62.800	10,000
2025-12-09	62.700	62.700	62.600	62.700	62.700	7,000
2025-12-08	62.600	62.700	62.500	62.500	62.500	10,000
2025-12-05	64.100	64.100	62.700	62.800	62.800	24,000
2025-12-04	63.100	63.100	62.800	63.000	63.000	4,000
2025-12-03	63.200	63.200	63.000	63.000	63.000	6,000
2025-12-02	62.600	63.000	62.600	63.000	63.000	12,000
2025-12-01	62.500	62.600	62.500	62.500	62.500	9,030
2025-11-28	62.500	62.500	62.500	62.500	62.500	2,000
2025-11-27	62.000	62.400	62.000	62.400	62.400	4,000
2025-11-26	61.600	62.300	61.600	62.300	62.300	12,017
2025-11-25	62.000	62.000	62.000	62.000	62.000	0
2025-11-24	61.300	62.000	61.300	62.000	62.000	4,000
2025-11-21	61.500	62.000	61.500	61.700	61.700	21,000
2025-11-20	62.100	62.100	61.500	62.000	62.000	11,000
2025-11-19	62.000	62.200	61.500	61.500	61.500	33,146
2025-11-18	62.100	62.300	62.000	62.300	62.300	21,000
2025-11-17	62.700	62.700	62.500	62.500	62.500	8,048
2025-11-14	62.600	63.600	62.600	62.700	62.700	13,211
2025-11-13	62.700	62.700	62.600	62.600	62.600	3,000
2025-11-12	62.500	63.000	62.500	62.700	62.700	10,000
2025-11-11	62.800	62.800	62.500	62.800	62.800	8,000
2025-11-10	62.600	62.600	62.600	62.600	62.600	3,000
2025-11-07	62.400	62.600	62.100	62.100	62.100	20,000
2025-11-06	61.900	62.700	61.900	62.500	62.500	9,160
2025-11-05	61.800	61.900	61.500	61.900	61.900	37,000
2025-11-04	61.400	61.500	61.400	61.400	61.400	7,000
2025-11-03	61.300	61.400	61.300	61.400	61.400	5,000
2025-10-31	61.500	61.700	61.300	61.300	61.300	5,000
2025-10-30	61.500	61.800	61.500	61.500	61.500	26,000
2025-10-29	62.200	62.300	61.800	61.800	61.800	50,000
2025-10-28	62.500	62.500	62.100	62.100	62.100	7,000
2025-10-27	62.500	62.600	62.500	62.500	62.500	10,005
2025-10-23	62.200	62.400	62.200	62.200	62.200	21,000
2025-10-22	62.300	62.400	62.300	62.400	62.400	12,000

← NewerPage 4 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.