Mitake Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.100 | 68.100 | 68.000 | 68.000 | 68.000 | 15,100 |
| 2026-10-15 | 68.100 | 68.100 | 68.100 | 68.100 | 68.100 | 1,000 |
| 2026-10-14 | 68.100 | 68.300 | 68.100 | 68.300 | 68.300 | 5,000 |
| 2026-10-13 | 68.300 | 68.300 | 68.100 | 68.100 | 68.100 | 6,036 |
| 2026-10-12 | 68.000 | 68.500 | 67.900 | 68.500 | 68.500 | 10,000 |
| 2026-10-08 | 67.600 | 68.000 | 67.500 | 68.000 | 68.000 | 11,000 |
| 2026-10-07 | 68.000 | 68.000 | 67.900 | 67.900 | 67.900 | 5,000 |
| 2026-10-06 | 67.600 | 67.600 | 67.600 | 67.600 | 67.600 | 1,000 |
| 2026-10-05 | 67.800 | 68.000 | 67.700 | 67.800 | 67.800 | 12,000 |
| 2026-10-02 | 68.000 | 68.000 | 67.700 | 67.800 | 67.800 | 7,000 |
| 2026-10-01 | 68.000 | 68.900 | 66.700 | 67.600 | 67.600 | 27,000 |
| 2026-09-30 | 68.000 | 68.000 | 66.900 | 68.000 | 68.000 | 55,000 |
| 2026-09-29 | 68.100 | 68.200 | 68.000 | 68.000 | 68.000 | 13,000 |
| 2026-09-24 | 69.000 | 69.000 | 68.000 | 68.000 | 68.000 | 7,002 |
| 2026-09-23 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | 1,210 |
| 2026-09-22 | 68.800 | 69.400 | 68.200 | 69.000 | 69.000 | 5,000 |
| 2026-09-21 | 68.800 | 69.000 | 68.800 | 68.800 | 68.800 | 6,000 |
| 2026-09-18 | 69.100 | 69.100 | 68.500 | 68.800 | 68.800 | 8,000 |
| 2026-09-17 | 69.000 | 69.600 | 68.500 | 69.100 | 69.100 | 20,008 |
| 2026-09-16 | 69.500 | 69.500 | 68.900 | 68.900 | 68.900 | 13,024 |
| 2026-09-15 | 69.000 | 69.700 | 68.200 | 69.000 | 69.000 | 53,105 |
| 2026-09-14 | 69.400 | 69.400 | 68.500 | 68.600 | 68.600 | 19,565 |
| 2026-09-11 | 67.600 | 69.500 | 67.200 | 68.600 | 68.600 | 83,000 |
| 2026-09-10 | 66.700 | 66.800 | 66.700 | 66.700 | 66.700 | 7,000 |
| 2026-09-09 | 66.200 | 66.600 | 66.200 | 66.600 | 66.600 | 4,000 |
| 2026-09-08 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 1,000 |
| 2026-09-07 | 66.100 | 66.600 | 66.000 | 66.000 | 66.000 | 22,220 |
| 2026-09-04 | 65.700 | 66.000 | 65.500 | 66.000 | 66.000 | 12,065 |
| 2026-09-03 | 66.200 | 66.200 | 64.900 | 65.700 | 65.700 | 35,009 |
| 2026-09-02 | 66.200 | 66.200 | 65.800 | 65.800 | 65.800 | 32,000 |
| 2026-09-01 | 66.700 | 66.700 | 66.200 | 66.300 | 66.300 | 33,000 |
| 2026-08-31 | 67.000 | 67.000 | 66.600 | 66.800 | 66.800 | 10,026 |
| 2026-08-28 | 67.300 | 67.300 | 67.100 | 67.100 | 67.100 | 23,035 |
| 2026-08-27 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 1,004 |
| 2026-08-26 | 67.800 | 67.900 | 67.000 | 67.100 | 67.100 | 17,060 |
| 2026-08-25 | 66.700 | 67.800 | 66.700 | 67.000 | 67.000 | 44,000 |
| 2026-08-24 | 67.500 | 67.500 | 67.100 | 67.100 | 67.100 | 11,000 |
| 2026-08-21 | 68.800 | 68.800 | 66.900 | 67.500 | 67.500 | 391,440 |
| 2026-08-20 | 66.600 | 67.000 | 66.600 | 66.800 | 66.800 | 16,000 |
| 2026-08-19 | 66.000 | 66.700 | 66.000 | 66.600 | 66.600 | 22,101 |
| 2026-08-18 | 68.200 | 68.200 | 66.000 | 66.000 | 66.000 | 56,066 |
| 2026-08-17 | 66.400 | 70.000 | 65.700 | 68.100 | 68.100 | 292,000 |
| 2026-08-14 | 65.000 | 66.400 | 64.400 | 65.700 | 65.700 | 96,000 |
| 2026-08-13 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 66,010 |
| 2026-08-12 | 62.500 | 62.700 | 62.500 | 62.500 | 62.500 | 15,000 |
| 2026-08-11 | 62.800 | 63.100 | 62.700 | 62.800 | 62.800 | 27,040 |
| 2026-08-10 | 62.500 | 63.000 | 62.500 | 62.800 | 62.800 | 8,000 |
| 2026-08-07 | 62.500 | 62.500 | 62.000 | 62.200 | 62.200 | 8,032 |
| 2026-08-06 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 7,000 |
| 2026-08-05 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 3,309 |
| 2026-08-04 | 62.100 | 62.600 | 62.100 | 62.600 | 62.600 | 3,000 |
| 2026-08-03 | 62.700 | 62.700 | 62.100 | 62.100 | 62.100 | 6,000 |
| 2026-07-31 | 61.600 | 63.200 | 61.600 | 62.700 | 62.700 | 27,000 |
| 2026-07-30 | 61.700 | 61.900 | 61.300 | 61.500 | 61.500 | 14,000 |
| 2026-07-29 | 61.500 | 61.600 | 60.800 | 61.200 | 61.200 | 21,050 |
| 2026-07-28 | 62.500 | 62.500 | 61.600 | 61.600 | 61.600 | 11,000 |
| 2026-07-27 | 62.000 | 62.100 | 61.900 | 62.000 | 62.000 | 27,000 |
| 2026-07-24 | 61.800 | 62.400 | 61.600 | 62.000 | 62.000 | 25,000 |
| 2026-07-23 | 62.600 | 62.600 | 61.800 | 61.800 | 61.800 | 19,000 |
| 2026-07-22 | 62.600 | 62.700 | 62.600 | 62.700 | 62.700 | 2,000 |
Page 1 of 5 · 242 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.