Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 63.80
+0.90 (1.43%)
Aug 12, 2025, 1:10 PM CST
Mitake Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 62.60 | 64.00 | 62.60 | 63.80 | 63.80 | 1.43% | 24,353 |
| Aug 11, 2025 | 63.00 | 63.00 | 62.50 | 62.90 | 62.90 | -0.32% | 78,247 |
| Aug 8, 2025 | 63.50 | 63.50 | 62.40 | 63.10 | 63.10 | -0.94% | 106,052 |
| Aug 7, 2025 | 62.70 | 64.80 | 62.70 | 63.70 | 63.70 | -6.87% | 513,673 |
| Aug 6, 2025 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | -0.29% | 14,366 |
| Aug 5, 2025 | 69.10 | 69.10 | 68.40 | 68.60 | 68.60 | 0.15% | 14,435 |
| Aug 4, 2025 | 67.70 | 68.60 | 67.70 | 68.50 | 68.50 | 0.15% | 15,935 |
| Aug 1, 2025 | 68.00 | 68.50 | 68.00 | 68.40 | 68.40 | -0.15% | 7,167 |
| Jul 31, 2025 | 68.50 | 68.60 | 68.50 | 68.50 | 68.50 | - | 4,353 |
| Jul 30, 2025 | 68.50 | 68.70 | 68.50 | 68.50 | 68.50 | -0.29% | 7,105 |
| Jul 29, 2025 | 68.30 | 69.00 | 68.30 | 68.70 | 68.70 | 0.59% | 55,518 |
| Jul 28, 2025 | 68.10 | 68.30 | 67.60 | 68.30 | 68.30 | 0.29% | 22,343 |
| Jul 25, 2025 | 68.40 | 68.40 | 67.40 | 68.10 | 68.10 | 0.44% | 9,075 |
| Jul 24, 2025 | 67.80 | 67.90 | 67.80 | 67.80 | 67.80 | - | 15,040 |
| Jul 23, 2025 | 67.30 | 67.80 | 67.30 | 67.80 | 67.80 | 0.89% | 4,200 |
| Jul 22, 2025 | 68.20 | 68.20 | 66.50 | 67.20 | 67.20 | -1.90% | 51,454 |
| Jul 21, 2025 | 68.90 | 68.90 | 68.00 | 68.50 | 68.50 | - | 10,105 |
| Jul 18, 2025 | 68.60 | 68.80 | 68.20 | 68.50 | 68.50 | - | 24,116 |
| Jul 17, 2025 | 68.80 | 68.80 | 68.50 | 68.50 | 68.50 | -1.01% | 19,396 |
| Jul 16, 2025 | 69.40 | 69.70 | 68.90 | 69.20 | 69.20 | - | 21,105 |
| Jul 15, 2025 | 69.70 | 69.70 | 69.20 | 69.20 | 69.20 | 0.44% | 4,313 |
| Jul 14, 2025 | 69.20 | 69.20 | 68.20 | 68.90 | 68.90 | -0.14% | 13,129 |
| Jul 11, 2025 | 67.70 | 69.70 | 67.70 | 69.00 | 69.00 | 2.22% | 55,588 |
| Jul 10, 2025 | 67.40 | 67.70 | 67.40 | 67.50 | 67.50 | 0.15% | 12,133 |
| Jul 9, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 1.20% | 20,372 |
| Jul 8, 2025 | 66.60 | 66.60 | 66.30 | 66.60 | 66.60 | - | 12,325 |
| Jul 7, 2025 | 66.60 | 66.70 | 66.30 | 66.60 | 66.60 | -0.30% | 21,422 |
| Jul 4, 2025 | 67.40 | 67.40 | 66.30 | 66.80 | 66.80 | -0.15% | 51,867 |
| Jul 3, 2025 | 66.50 | 67.00 | 66.50 | 66.90 | 66.90 | -4.43% | 86,483 |
| Jul 2, 2025 | 70.90 | 71.30 | 70.00 | 70.00 | 66.00 | -1.27% | 113,026 |
| Jul 1, 2025 | 71.30 | 71.30 | 70.70 | 70.90 | 66.85 | 0.14% | 20,589 |
| Jun 30, 2025 | 71.00 | 71.20 | 70.60 | 70.80 | 66.75 | - | 36,137 |
| Jun 27, 2025 | 70.50 | 70.80 | 70.00 | 70.80 | 66.75 | - | 26,029 |
| Jun 26, 2025 | 70.30 | 70.80 | 70.20 | 70.80 | 66.75 | 0.71% | 135,385 |
| Jun 25, 2025 | 69.90 | 70.40 | 69.90 | 70.30 | 66.28 | - | 23,221 |
| Jun 24, 2025 | 70.20 | 70.50 | 69.70 | 70.30 | 66.28 | 1.30% | 127,449 |
| Jun 23, 2025 | 69.00 | 69.40 | 69.00 | 69.40 | 65.43 | - | 6,414 |
| Jun 20, 2025 | 70.10 | 70.10 | 69.00 | 69.40 | 65.43 | - | 16,181 |
| Jun 19, 2025 | 70.00 | 70.10 | 69.40 | 69.40 | 65.43 | -1.70% | 31,705 |
| Jun 18, 2025 | 70.90 | 70.90 | 70.20 | 70.60 | 66.57 | - | 9,668 |
| Jun 17, 2025 | 71.80 | 71.80 | 70.00 | 70.60 | 66.57 | 0.28% | 27,447 |
| Jun 16, 2025 | 69.60 | 70.50 | 69.50 | 70.40 | 66.38 | 0.72% | 27,215 |
| Jun 13, 2025 | 69.80 | 69.90 | 69.20 | 69.90 | 65.91 | -0.43% | 38,506 |
| Jun 12, 2025 | 70.30 | 70.40 | 70.00 | 70.20 | 66.19 | 0.29% | 48,158 |
| Jun 11, 2025 | 69.60 | 70.00 | 69.50 | 70.00 | 66.00 | 0.14% | 14,542 |
| Jun 10, 2025 | 68.30 | 69.90 | 68.30 | 69.90 | 65.91 | 1.45% | 24,050 |
| Jun 9, 2025 | 69.10 | 69.20 | 68.90 | 68.90 | 64.96 | 0.44% | 5,185 |
| Jun 6, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 64.68 | -0.44% | 18,539 |
| Jun 5, 2025 | 68.60 | 68.90 | 68.50 | 68.90 | 64.96 | 0.44% | 13,257 |
| Jun 4, 2025 | 68.70 | 68.90 | 68.30 | 68.60 | 64.68 | 0.44% | 10,378 |