Mitake Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	65.700	65.800	65.300	65.500	65.500	58,002
2025-01-22	65.400	66.000	65.100	65.700	65.700	22,000
2025-01-21	65.000	65.300	64.900	65.200	65.200	5,000
2025-01-20	64.600	65.100	64.600	65.000	65.000	14,000
2025-01-17	64.700	64.700	64.400	64.500	64.500	15,000
2025-01-16	64.900	65.000	64.700	64.700	64.700	6,000
2025-01-15	64.900	64.900	64.200	64.700	64.700	11,000
2025-01-14	64.100	64.200	63.900	64.000	64.000	12,000
2025-01-13	65.100	65.100	63.800	64.000	64.000	53,000
2025-01-10	65.100	65.100	65.000	65.100	65.100	16,000
2025-01-09	65.500	65.500	65.000	65.100	65.100	29,000
2025-01-08	66.000	66.300	65.700	65.700	65.700	27,000
2025-01-07	66.400	66.400	65.700	65.900	65.900	9,000
2025-01-06	65.600	66.000	65.300	65.600	65.600	41,000
2025-01-03	65.900	65.900	65.600	65.600	65.600	37,000
2025-01-02	65.500	65.800	65.500	65.800	65.800	13,000
2024-12-31	66.100	66.400	65.700	65.700	65.700	23,000
2024-12-30	66.400	66.500	66.000	66.000	66.000	29,000
2024-12-27	66.600	66.600	66.500	66.500	66.500	9,000
2024-12-26	67.500	67.500	66.600	67.000	67.000	14,000
2024-12-25	66.500	66.900	66.500	66.600	66.600	17,000
2024-12-24	66.900	66.900	66.800	66.800	66.800	6,000
2024-12-23	66.400	67.200	66.400	66.900	66.900	25,000
2024-12-20	67.200	67.200	66.800	67.000	67.000	13,000
2024-12-19	67.000	67.200	67.000	67.200	67.200	11,000
2024-12-18	67.700	68.200	67.700	67.800	67.800	5,000
2024-12-17	68.500	68.500	66.200	67.900	67.900	35,000
2024-12-16	69.000	69.800	67.500	69.000	69.000	69,000
2024-12-13	69.100	69.700	69.100	69.100	69.100	28,000
2024-12-12	70.200	70.200	69.300	69.300	69.300	34,000
2024-12-11	69.300	70.300	69.300	69.800	69.800	76,000
2024-12-10	70.000	70.900	69.300	69.300	69.300	101,000
2024-12-09	67.800	70.000	67.800	69.900	69.900	64,000
2024-12-06	68.900	69.400	68.000	68.500	68.500	45,000
2024-12-05	69.200	71.400	69.200	69.500	69.500	181,000
2024-12-04	67.700	68.500	67.300	68.400	68.400	123,000
2024-12-03	66.600	67.500	66.500	67.500	67.500	52,000
2024-12-02	67.700	67.700	66.500	66.900	66.900	35,000
2024-11-29	66.900	66.900	66.600	66.600	66.600	22,000
2024-11-28	67.700	67.700	65.900	66.700	66.700	20,000
2024-11-27	65.900	66.600	65.900	66.600	66.600	4,000
2024-11-26	67.400	67.800	66.500	67.000	67.000	24,000
2024-11-25	64.300	66.900	64.300	66.600	66.600	33,000
2024-11-22	67.100	67.100	66.300	66.400	66.400	27,000
2024-11-21	66.800	67.300	66.700	66.700	66.700	9,000
2024-11-20	67.100	67.200	66.400	66.800	66.800	20,444
2024-11-19	67.000	67.000	66.300	66.900	66.900	61,000
2024-11-18	65.900	67.300	65.700	66.700	66.700	169,000
2024-11-15	64.000	65.700	64.000	65.700	65.700	95,000
2024-11-14	65.200	65.200	64.500	64.500	64.500	19,000
2024-11-13	65.300	65.300	64.500	64.800	64.800	11,000
2024-11-12	65.000	65.200	64.100	64.600	64.600	25,000
2024-11-11	64.800	65.400	64.800	65.000	65.000	25,000
2024-11-08	65.000	65.500	64.500	64.800	64.800	35,000
2024-11-07	63.600	65.000	63.600	64.800	64.800	48,000
2024-11-06	64.500	64.500	63.700	64.000	64.000	45,000
2024-11-05	64.100	64.100	63.400	63.500	63.500	8,000
2024-11-04	62.600	63.900	62.600	63.500	63.500	63,000
2024-11-01	62.500	62.900	62.000	62.900	62.900	24,000
2024-10-31	62.800	62.800	62.800	62.800	62.800	0

← NewerPage 8 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.