Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	68.100	68.300	67.600	68.300	68.300	21,000
2025-07-25	68.400	68.400	67.400	68.100	68.100	9,000
2025-07-24	67.800	67.900	67.800	67.800	67.800	15,000
2025-07-23	67.300	67.800	67.300	67.800	67.800	4,000
2025-07-22	68.200	68.200	66.500	67.200	67.200	51,100
2025-07-21	68.900	68.900	68.000	68.500	68.500	10,000
2025-07-18	68.600	68.800	68.200	68.500	68.500	23,000
2025-07-17	68.800	68.800	68.500	68.500	68.500	19,003
2025-07-16	69.400	69.700	68.900	69.200	69.200	21,000
2025-07-15	69.700	69.700	69.200	69.200	69.200	4,060
2025-07-14	69.200	69.200	68.200	68.900	68.900	12,050
2025-07-11	67.700	69.700	67.700	69.000	69.000	54,005
2025-07-10	67.400	67.700	67.400	67.500	67.500	11,000
2025-07-09	66.800	67.400	66.800	67.400	67.400	20,011
2025-07-08	66.600	66.600	66.300	66.600	66.600	12,035
2025-07-07	66.600	66.700	66.300	66.600	66.600	21,001
2025-07-04	67.400	67.400	66.300	66.800	66.800	50,045
2025-07-03	66.500	67.000	66.500	66.900	66.900	84,149
2025-07-02	70.900	71.300	70.000	70.000	66.000	111,089
2025-07-01	71.300	71.300	70.700	70.900	66.849	20,010
2025-06-30	71.000	71.200	70.600	70.800	66.754	36,002
2025-06-27	70.500	70.800	70.000	70.800	66.754	26,000
2025-06-26	70.300	70.800	70.200	70.800	70.800	135,200
2025-06-25	69.900	70.400	69.900	70.300	70.300	23,000
2025-06-24	70.200	70.500	69.700	70.300	70.300	127,000
2025-06-23	69.000	69.400	69.000	69.400	69.400	6,000
2025-06-20	70.100	70.100	69.000	69.400	69.400	16,000
2025-06-19	70.000	70.100	69.400	69.400	69.400	31,100
2025-06-18	70.900	70.900	70.200	70.600	70.600	9,012
2025-06-17	71.800	71.800	70.000	70.600	70.600	27,011
2025-06-16	69.600	70.500	69.500	70.400	70.400	27,000
2025-06-13	69.800	69.900	69.200	69.900	69.900	38,000
2025-06-12	70.300	70.400	70.000	70.200	70.200	48,000
2025-06-11	69.600	70.000	69.500	70.000	70.000	14,000
2025-06-10	68.300	69.900	68.300	69.900	69.900	24,000
2025-06-09	69.100	69.200	68.900	68.900	68.900	5,002
2025-06-06	68.100	68.600	68.100	68.600	68.600	18,000
2025-06-05	68.600	68.900	68.500	68.900	68.900	13,000
2025-06-04	68.700	68.900	68.300	68.600	68.600	10,000
2025-06-03	68.000	68.300	67.400	68.300	68.300	148,100
2025-06-02	69.000	69.000	68.300	68.300	68.300	22,001
2025-05-29	69.300	69.500	69.300	69.300	69.300	4,000
2025-05-28	69.700	69.700	69.100	69.700	69.700	18,000
2025-05-27	69.500	69.500	68.400	68.700	68.700	56,000
2025-05-26	69.800	70.000	69.500	69.500	69.500	25,000
2025-05-23	70.000	70.500	69.900	70.100	70.100	12,000
2025-05-22	70.200	70.200	70.000	70.200	70.200	18,000
2025-05-21	69.800	70.800	69.800	70.800	70.800	58,000
2025-05-20	69.400	70.200	69.300	69.800	69.800	13,000
2025-05-19	69.900	69.900	69.300	69.300	69.300	16,000
2025-05-16	71.200	71.700	69.200	69.300	69.300	274,078
2025-05-15	72.100	72.400	71.000	71.300	71.300	62,110
2025-05-14	71.900	73.300	71.900	72.400	72.400	17,003
2025-05-13	73.500	74.600	71.800	72.700	72.700	60,000
2025-05-12	71.600	73.900	71.600	73.500	73.500	153,200
2025-05-09	72.000	72.500	71.000	71.600	71.600	74,000
2025-05-08	69.800	72.000	68.500	70.900	70.900	66,200
2025-05-07	69.300	69.300	68.700	68.800	68.800	9,000
2025-05-06	68.900	69.000	68.800	68.900	68.900	9,002
2025-05-05	69.400	69.400	67.700	68.900	68.900	18,002

← NewerPage 6 of 21 · 1,220 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.