Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	63.000	63.000	62.300	62.300	62.300	15,000
2025-10-20	62.500	62.500	62.100	62.100	62.100	10,000
2025-10-17	62.900	63.000	62.100	62.500	62.500	17,000
2025-10-16	62.500	62.500	62.000	62.400	62.400	28,000
2025-10-15	62.400	62.500	62.200	62.300	62.300	14,001
2025-10-14	62.700	63.100	62.000	62.400	62.400	41,000
2025-10-13	63.000	63.000	62.700	62.700	62.700	21,095
2025-10-09	63.600	63.600	63.400	63.500	63.500	20,000
2025-10-08	63.400	63.400	63.400	63.400	63.400	6,000
2025-10-07	63.300	63.300	63.300	63.300	63.300	9,000
2025-10-03	63.100	63.300	63.100	63.300	63.300	3,000
2025-10-02	63.200	63.200	63.200	63.200	63.200	1,000
2025-10-01	63.300	63.600	63.000	63.200	63.200	11,000
2025-09-30	62.900	63.100	62.900	63.100	63.100	5,127
2025-09-29	63.000	63.000	63.000	63.000	63.000	0
2025-09-26	63.600	63.600	62.800	63.000	63.000	34,200
2025-09-25	64.000	64.000	63.800	63.800	63.800	3,002
2025-09-24	64.400	64.400	64.400	64.400	64.400	1,000
2025-09-23	64.200	64.500	64.200	64.400	64.400	10,000
2025-09-22	64.200	64.400	64.200	64.200	64.200	8,030
2025-09-19	63.700	64.400	63.700	64.400	64.400	22,000
2025-09-18	63.700	63.700	63.600	63.700	63.700	22,021
2025-09-17	64.000	64.000	63.500	63.700	63.700	38,000
2025-09-16	63.600	63.700	63.600	63.700	63.700	17,000
2025-09-15	63.700	63.700	63.600	63.600	63.600	2,000
2025-09-12	64.000	64.000	63.800	63.800	63.800	15,005
2025-09-11	63.700	63.900	63.700	63.900	63.900	24,200
2025-09-10	64.000	64.200	64.000	64.200	64.200	9,000
2025-09-09	64.200	64.200	64.000	64.000	64.000	4,000
2025-09-08	64.100	64.200	64.100	64.200	64.200	8,000
2025-09-05	64.000	64.500	64.000	64.100	64.100	24,000
2025-09-04	65.000	65.000	64.000	64.000	64.000	24,007
2025-09-03	64.000	64.000	63.500	63.700	63.700	23,002
2025-09-02	63.400	63.900	63.400	63.500	63.500	16,000
2025-09-01	64.600	64.600	63.400	63.400	63.400	27,011
2025-08-29	64.500	64.600	64.200	64.200	64.200	18,000
2025-08-28	65.000	65.400	64.200	64.300	64.300	360,492
2025-08-27	64.100	64.600	64.100	64.600	64.600	14,000
2025-08-26	64.200	64.600	64.200	64.600	64.600	5,000
2025-08-25	65.100	65.100	65.000	65.000	65.000	12,006
2025-08-22	64.400	64.900	64.400	64.700	64.700	7,000
2025-08-21	63.900	65.800	63.900	64.400	64.400	57,000
2025-08-20	63.800	63.900	63.500	63.900	63.900	22,000
2025-08-19	63.500	64.500	62.900	63.600	63.600	93,000
2025-08-18	63.000	63.200	63.000	63.100	63.100	16,136
2025-08-15	63.500	63.800	63.000	63.300	63.300	424,279
2025-08-14	63.900	63.900	63.500	63.700	63.700	31,010
2025-08-13	64.000	64.000	63.400	63.900	63.900	28,000
2025-08-12	62.600	64.000	62.600	63.800	63.800	24,000
2025-08-11	63.000	63.000	62.500	62.900	62.900	77,048
2025-08-08	63.500	63.500	62.400	63.100	63.100	100,050
2025-08-07	62.700	64.800	62.700	63.700	63.700	506,161
2025-08-06	68.600	68.600	68.400	68.400	68.400	14,000
2025-08-05	69.100	69.100	68.400	68.600	68.600	14,082
2025-08-04	67.700	68.600	67.700	68.500	68.500	15,000
2025-08-01	68.500	68.500	68.500	68.500	68.500	7,167
2025-07-31	68.500	68.600	68.500	68.500	68.500	4,000
2025-07-30	68.500	68.700	68.500	68.500	68.500	7,000
2025-07-29	68.300	69.000	68.300	68.700	68.700	55,020
2025-07-28	68.100	68.300	67.600	68.300	68.300	21,000

← NewerPage 5 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.