Mitake Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 45.600 | 45.900 | 45.600 | 45.900 | 40.519 | 11,025 |
| 2021-11-18 | 45.550 | 46.050 | 45.500 | 45.800 | 40.431 | 27,400 |
| 2021-11-17 | 45.850 | 45.850 | 45.550 | 45.550 | 40.210 | 28,003 |
| 2021-11-16 | 45.550 | 45.650 | 45.550 | 45.650 | 40.299 | 3,305 |
| 2021-11-15 | 45.550 | 45.950 | 45.500 | 45.800 | 40.431 | 10,100 |
| 2021-11-12 | 45.700 | 46.000 | 45.550 | 45.550 | 40.210 | 23,001 |
| 2021-11-11 | 45.800 | 45.800 | 45.650 | 45.650 | 40.299 | 21,430 |
| 2021-11-09 | 45.950 | 45.950 | 45.300 | 45.700 | 40.343 | 11,125 |
| 2021-11-08 | 45.500 | 45.500 | 45.200 | 45.500 | 40.166 | 11,384 |
| 2021-11-05 | 46.200 | 46.200 | 45.500 | 45.500 | 40.166 | 16,000 |
| 2021-11-04 | 45.200 | 45.800 | 45.200 | 45.700 | 40.343 | 28,609 |
| 2021-11-03 | 45.200 | 45.200 | 44.900 | 45.200 | 39.901 | 6,357 |
| 2021-11-02 | 45.000 | 45.000 | 44.750 | 44.750 | 39.504 | 8,360 |
| 2021-11-01 | 44.400 | 45.000 | 44.400 | 44.650 | 39.416 | 3,006 |
| 2021-10-29 | 45.550 | 45.550 | 45.050 | 45.200 | 39.901 | 12,000 |
| 2021-10-28 | 45.500 | 45.500 | 45.300 | 45.300 | 39.990 | 3,405 |
| 2021-10-27 | 45.100 | 45.100 | 45.100 | 45.100 | 39.813 | 1,414 |
| 2021-10-26 | 45.000 | 45.800 | 44.800 | 45.300 | 39.990 | 42,418 |
← NewerPage 21 of 21 · 1,218 trading days
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.