Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	68.200	68.600	67.700	68.400	68.400	17,000
2025-04-30	68.200	68.800	68.100	68.200	68.200	16,000
2025-04-29	68.300	68.800	68.100	68.500	68.500	10,000
2025-04-28	67.500	68.400	67.500	68.100	68.100	7,000
2025-04-25	67.200	68.200	66.500	67.300	67.300	62,000
2025-04-24	67.500	67.500	67.300	67.300	67.300	9,000
2025-04-23	67.000	68.700	66.700	67.500	67.500	13,000
2025-04-22	66.300	66.300	66.300	66.300	66.300	3,010
2025-04-21	66.000	66.000	65.500	66.000	66.000	14,000
2025-04-18	67.900	67.900	65.900	66.500	66.500	15,000
2025-04-17	67.000	67.600	66.300	66.400	66.400	22,047
2025-04-16	66.400	68.300	66.100	68.200	68.200	180,070
2025-04-15	65.900	66.500	65.900	66.500	66.500	10,000
2025-04-14	65.900	68.300	65.800	65.800	65.800	24,000
2025-04-11	66.500	66.500	64.100	65.500	65.500	26,000
2025-04-10	63.600	66.000	63.600	66.000	66.000	105,000
2025-04-09	63.000	63.000	59.800	60.000	60.000	113,000
2025-04-08	63.000	63.600	62.700	63.500	63.500	44,010
2025-04-07	61.900	63.000	61.900	62.400	62.400	213,000
2025-04-02	69.000	69.000	68.400	68.700	68.700	8,000
2025-04-01	67.600	69.800	67.600	68.800	68.800	37,000
2025-03-31	68.500	69.000	67.800	68.000	68.000	46,000
2025-03-28	69.800	70.200	68.600	69.000	69.000	63,000
2025-03-27	69.700	70.000	69.700	69.800	69.800	19,080
2025-03-26	70.800	70.800	69.700	69.700	69.700	63,017
2025-03-25	69.100	71.100	69.100	70.300	70.300	106,011
2025-03-24	69.500	69.500	68.700	68.700	68.700	32,000
2025-03-21	69.000	69.300	68.900	68.900	68.900	68,000
2025-03-20	68.400	68.800	68.400	68.600	68.600	12,002
2025-03-19	69.000	69.000	68.200	68.300	68.300	45,000
2025-03-18	68.500	69.500	68.500	69.300	69.300	40,000
2025-03-17	68.100	68.800	68.000	68.400	68.400	30,000
2025-03-14	67.800	68.000	67.400	67.900	67.900	73,250
2025-03-13	68.000	68.800	67.600	67.800	67.800	107,767
2025-03-12	67.900	67.900	67.200	67.600	67.600	20,000
2025-03-11	67.100	67.200	66.600	67.200	67.200	30,000
2025-03-10	67.200	67.500	67.200	67.400	67.400	13,005
2025-03-07	67.200	67.300	66.600	67.200	67.200	64,012
2025-03-06	67.200	67.800	67.200	67.600	67.600	37,014
2025-03-05	66.700	67.300	66.700	67.300	67.300	10,498
2025-03-04	66.300	67.000	66.300	66.800	66.800	25,000
2025-03-03	67.000	67.200	66.600	66.800	66.800	44,000
2025-02-27	67.500	67.500	66.700	67.000	67.000	49,001
2025-02-26	67.200	67.600	67.200	67.600	67.600	13,000
2025-02-25	68.000	68.000	67.000	67.400	67.400	50,000
2025-02-24	67.900	68.100	67.300	68.000	68.000	58,250
2025-02-21	68.600	68.600	68.200	68.300	68.300	42,000
2025-02-20	69.200	69.500	68.600	68.600	68.600	46,000
2025-02-19	67.900	68.900	67.900	68.400	68.400	40,000
2025-02-18	67.600	67.600	67.000	67.500	67.500	43,000
2025-02-17	67.400	68.000	67.400	67.600	67.600	12,005
2025-02-14	67.900	68.000	67.400	67.400	67.400	8,020
2025-02-13	68.000	68.000	67.500	67.500	67.500	9,000
2025-02-12	68.000	68.600	67.700	67.700	67.700	18,025
2025-02-11	68.900	68.900	67.600	67.600	67.600	44,023
2025-02-10	69.000	69.000	67.800	68.600	68.600	26,007
2025-02-07	68.200	69.000	68.200	68.900	68.900	63,000
2025-02-06	67.800	68.200	67.600	67.600	67.600	36,015
2025-02-05	68.400	68.400	67.000	67.400	67.400	93,000
2025-02-04	65.700	67.800	65.400	66.700	66.700	62,000

← NewerPage 7 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.