Mitake Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 63.000 | 63.300 | 62.800 | 62.800 | 62.800 | 27,000 |
| 2024-10-29 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 5,000 |
| 2024-10-28 | 63.100 | 63.200 | 63.100 | 63.200 | 63.200 | 10,000 |
| 2024-10-25 | 63.800 | 63.800 | 63.400 | 63.400 | 63.400 | 2,000 |
| 2024-10-24 | 63.000 | 63.900 | 63.000 | 63.600 | 63.600 | 40,000 |
| 2024-10-23 | 63.300 | 63.300 | 63.100 | 63.200 | 63.200 | 18,000 |
| 2024-10-22 | 63.300 | 63.500 | 63.200 | 63.300 | 63.300 | 19,000 |
| 2024-10-21 | 63.400 | 63.400 | 63.200 | 63.300 | 63.300 | 20,000 |
| 2024-10-18 | 63.800 | 63.800 | 63.500 | 63.500 | 63.500 | 29,000 |
| 2024-10-17 | 63.200 | 63.400 | 63.200 | 63.400 | 63.400 | 6,000 |
| 2024-10-16 | 63.500 | 63.500 | 63.400 | 63.400 | 63.400 | 63,000 |
| 2024-10-15 | 63.200 | 63.600 | 63.200 | 63.500 | 63.500 | 198,000 |
| 2024-10-14 | 63.100 | 63.400 | 62.800 | 63.400 | 63.400 | 23,000 |
| 2024-10-11 | 63.600 | 63.800 | 63.500 | 63.700 | 63.700 | 22,000 |
| 2024-10-09 | 63.600 | 63.700 | 63.600 | 63.700 | 63.700 | 13,000 |
| 2024-10-08 | 63.500 | 64.500 | 63.500 | 64.500 | 64.500 | 2,000 |
| 2024-10-07 | 63.500 | 64.900 | 63.400 | 64.500 | 64.500 | 245,000 |
| 2024-10-04 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 1,000 |
| 2024-10-03 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2024-10-02 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2024-10-01 | 63.200 | 63.900 | 63.000 | 63.900 | 63.900 | 15,000 |
| 2024-09-30 | 63.100 | 63.800 | 63.100 | 63.400 | 63.400 | 17,000 |
| 2024-09-27 | 63.500 | 63.600 | 63.400 | 63.500 | 63.500 | 14,000 |
| 2024-09-26 | 63.500 | 63.600 | 63.400 | 63.400 | 63.400 | 38,000 |
| 2024-09-25 | 63.300 | 63.500 | 63.300 | 63.400 | 63.400 | 16,000 |
| 2024-09-24 | 63.400 | 63.400 | 63.100 | 63.100 | 63.100 | 11,000 |
| 2024-09-23 | 63.500 | 63.700 | 63.400 | 63.700 | 63.700 | 6,000 |
| 2024-09-20 | 63.300 | 63.900 | 63.300 | 63.700 | 63.700 | 11,000 |
| 2024-09-19 | 63.200 | 63.200 | 63.200 | 63.200 | 63.200 | 3,000 |
| 2024-09-18 | 63.200 | 63.200 | 63.200 | 63.200 | 63.200 | 8,000 |
| 2024-09-16 | 63.300 | 63.400 | 63.200 | 63.200 | 63.200 | 10,000 |
| 2024-09-13 | 63.100 | 63.300 | 62.800 | 63.300 | 63.300 | 7,000 |
| 2024-09-12 | 63.400 | 63.400 | 63.300 | 63.300 | 63.300 | 8,000 |
| 2024-09-11 | 63.300 | 63.500 | 62.900 | 63.500 | 63.500 | 33,000 |
| 2024-09-10 | 63.600 | 63.800 | 63.200 | 63.800 | 63.800 | 23,000 |
| 2024-09-09 | 62.800 | 63.100 | 62.800 | 63.100 | 63.100 | 8,000 |
| 2024-09-06 | 63.400 | 63.600 | 63.400 | 63.400 | 63.400 | 55,000 |
| 2024-09-05 | 63.400 | 63.600 | 63.300 | 63.300 | 63.300 | 20,000 |
| 2024-09-04 | 63.300 | 63.500 | 63.000 | 63.000 | 63.000 | 45,000 |
| 2024-09-03 | 64.500 | 64.500 | 63.400 | 64.000 | 64.000 | 51,000 |
| 2024-09-02 | 64.800 | 64.900 | 64.800 | 64.900 | 64.900 | 17,000 |
| 2024-08-30 | 64.100 | 64.600 | 64.100 | 64.200 | 64.200 | 8,000 |
| 2024-08-29 | 64.600 | 64.600 | 64.300 | 64.300 | 64.300 | 5,000 |
| 2024-08-28 | 64.700 | 64.700 | 64.100 | 64.300 | 64.300 | 28,000 |
| 2024-08-27 | 65.200 | 65.200 | 64.500 | 64.600 | 64.600 | 31,000 |
| 2024-08-26 | 64.500 | 64.600 | 64.500 | 64.500 | 64.500 | 11,000 |
| 2024-08-23 | 64.100 | 64.300 | 64.100 | 64.300 | 64.300 | 9,000 |
| 2024-08-22 | 65.000 | 65.200 | 65.000 | 65.100 | 65.100 | 13,000 |
| 2024-08-21 | 64.900 | 64.900 | 64.500 | 64.800 | 64.800 | 9,000 |
| 2024-08-20 | 64.600 | 65.800 | 64.600 | 65.300 | 65.300 | 49,000 |
| 2024-08-19 | 64.000 | 64.600 | 64.000 | 64.500 | 64.500 | 49,000 |
| 2024-08-16 | 64.500 | 64.500 | 64.000 | 64.000 | 64.000 | 30,000 |
| 2024-08-15 | 64.900 | 64.900 | 63.900 | 64.000 | 64.000 | 13,000 |
| 2024-08-14 | 63.500 | 63.500 | 63.400 | 63.400 | 63.400 | 55,000 |
| 2024-08-13 | 63.500 | 63.500 | 63.100 | 63.300 | 63.300 | 10,000 |
| 2024-08-12 | 63.000 | 63.600 | 63.000 | 63.500 | 63.500 | 34,000 |
| 2024-08-09 | 62.900 | 62.900 | 62.500 | 62.700 | 62.700 | 31,000 |
| 2024-08-08 | 62.000 | 62.500 | 61.800 | 62.500 | 62.500 | 16,000 |
| 2024-08-07 | 61.400 | 62.000 | 61.400 | 62.000 | 62.000 | 34,000 |
| 2024-08-06 | 59.700 | 60.300 | 59.000 | 59.900 | 59.900 | 28,000 |
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.