Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 62.80
+0.20 (0.32%)
Jan 22, 2026, 1:30 PM CST
Mitake Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 63.50 | 63.50 | 62.70 | 62.80 | 62.80 | -0.32% | 21,318 |
| Jan 20, 2026 | 63.50 | 63.60 | 63.00 | 63.00 | 63.00 | -0.79% | 12,588 |
| Jan 19, 2026 | 63.10 | 63.70 | 63.10 | 63.50 | 63.50 | 0.79% | 321,736 |
| Jan 16, 2026 | 63.30 | 63.30 | 63.00 | 63.00 | 63.00 | -0.47% | 26,323 |
| Jan 15, 2026 | 63.30 | 63.30 | 63.20 | 63.30 | 63.30 | - | 19,267 |
| Jan 14, 2026 | 63.30 | 63.50 | 63.30 | 63.30 | 63.30 | - | 20,056 |
| Jan 13, 2026 | 63.30 | 63.30 | 63.20 | 63.30 | 63.30 | 0.16% | 18,121 |
| Jan 12, 2026 | 63.40 | 64.00 | 63.00 | 63.20 | 63.20 | -0.16% | 36,060 |
| Jan 9, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 3,000 |
| Jan 8, 2026 | 63.50 | 63.50 | 63.30 | 63.30 | 63.30 | - | 13,299 |
| Jan 7, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 8,979 |
| Jan 6, 2026 | 63.20 | 63.30 | 63.20 | 63.30 | 63.30 | 0.16% | 9,427 |
| Jan 5, 2026 | 63.20 | 63.20 | 63.10 | 63.20 | 63.20 | - | 27,071 |
| Jan 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 1,512 |
| Dec 31, 2025 | 63.20 | 63.50 | 63.20 | 63.20 | 63.20 | -0.16% | 10,159 |
| Dec 30, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 2,000 |
| Dec 29, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.31% | 1,041 |
| Dec 26, 2025 | 63.50 | 63.70 | 63.50 | 63.50 | 63.50 | -0.31% | 7,153 |
| Dec 24, 2025 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | 0.16% | 2,192 |
| Dec 23, 2025 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | -0.93% | 5,621 |
| Dec 22, 2025 | 65.00 | 65.00 | 63.90 | 64.20 | 64.20 | 0.78% | 7,527 |
| Dec 19, 2025 | 63.40 | 64.00 | 63.20 | 63.70 | 63.70 | 0.47% | 136,244 |
| Dec 18, 2025 | 63.50 | 63.50 | 63.40 | 63.40 | 63.40 | -0.78% | 14,210 |
| Dec 17, 2025 | 63.80 | 64.70 | 63.80 | 63.90 | 63.90 | 0.16% | 13,521 |
| Dec 16, 2025 | 64.00 | 64.70 | 63.40 | 63.80 | 63.80 | 0.79% | 43,355 |
| Dec 15, 2025 | 63.00 | 63.50 | 63.00 | 63.30 | 63.30 | 0.48% | 22,995 |
| Dec 12, 2025 | 62.90 | 63.10 | 62.90 | 63.00 | 63.00 | - | 12,278 |
| Dec 11, 2025 | 62.80 | 63.10 | 62.80 | 63.00 | 63.00 | 0.32% | 29,115 |
| Dec 10, 2025 | 63.00 | 63.00 | 62.70 | 62.80 | 62.80 | 0.16% | 10,025 |
| Dec 9, 2025 | 62.70 | 62.70 | 62.60 | 62.70 | 62.70 | 0.32% | 7,110 |
| Dec 8, 2025 | 62.60 | 62.70 | 62.50 | 62.50 | 62.50 | -0.48% | 10,184 |
| Dec 5, 2025 | 64.10 | 64.10 | 62.70 | 62.80 | 62.80 | -0.32% | 24,071 |
| Dec 4, 2025 | 63.10 | 63.10 | 62.80 | 63.00 | 63.00 | - | 4,090 |
| Dec 3, 2025 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | - | 6,350 |
| Dec 2, 2025 | 62.60 | 63.00 | 62.60 | 63.00 | 63.00 | 0.80% | 12,030 |
| Dec 1, 2025 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | - | 9,030 |
| Nov 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.16% | 2,049 |
| Nov 27, 2025 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | 0.16% | 4,100 |
| Nov 26, 2025 | 61.60 | 62.30 | 61.60 | 62.30 | 62.30 | 0.48% | 12,731 |
| Nov 24, 2025 | 61.30 | 62.00 | 61.30 | 62.00 | 62.00 | 0.49% | 4,004 |
| Nov 21, 2025 | 61.50 | 62.00 | 61.50 | 61.70 | 61.70 | -0.48% | 21,562 |
| Nov 20, 2025 | 62.10 | 62.10 | 61.50 | 62.00 | 62.00 | 0.81% | 11,133 |
| Nov 19, 2025 | 62.00 | 62.20 | 61.50 | 61.50 | 61.50 | -1.28% | 33,432 |
| Nov 18, 2025 | 62.10 | 62.30 | 62.00 | 62.30 | 62.30 | -0.32% | 21,039 |
| Nov 17, 2025 | 62.70 | 62.70 | 62.50 | 62.50 | 62.50 | -0.32% | 8,196 |
| Nov 14, 2025 | 62.60 | 63.60 | 62.60 | 62.70 | 62.70 | 0.16% | 13,448 |
| Nov 13, 2025 | 62.70 | 62.70 | 62.60 | 62.60 | 62.60 | -0.16% | 3,020 |
| Nov 12, 2025 | 62.50 | 63.00 | 62.50 | 62.70 | 62.70 | -0.16% | 10,097 |
| Nov 11, 2025 | 62.80 | 62.80 | 62.50 | 62.80 | 62.80 | 0.32% | 9,120 |
| Nov 10, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.81% | 3,279 |