Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 61.40
+0.10 (0.16%)
Nov 3, 2025, 1:30 PM CST
Mitake Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.50 | 61.70 | 61.30 | 61.30 | 61.30 | -0.33% | 5,000 |
| Oct 30, 2025 | 61.50 | 61.80 | 61.50 | 61.50 | 61.50 | -0.49% | 26,451 |
| Oct 29, 2025 | 62.20 | 62.30 | 61.80 | 61.80 | 61.80 | -0.48% | 50,681 |
| Oct 28, 2025 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.64% | 7,208 |
| Oct 27, 2025 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | 0.48% | 10,105 |
| Oct 23, 2025 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 21,504 |
| Oct 22, 2025 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | 0.16% | 12,500 |
| Oct 21, 2025 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | 0.32% | 15,410 |
| Oct 20, 2025 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.64% | 10,313 |
| Oct 17, 2025 | 62.90 | 63.00 | 62.10 | 62.50 | 62.50 | 0.16% | 17,969 |
| Oct 16, 2025 | 62.50 | 62.50 | 62.00 | 62.40 | 62.40 | 0.16% | 28,182 |
| Oct 15, 2025 | 62.40 | 62.50 | 62.20 | 62.30 | 62.30 | -0.16% | 15,007 |
| Oct 14, 2025 | 62.70 | 63.10 | 62.00 | 62.40 | 62.40 | -0.48% | 41,146 |
| Oct 13, 2025 | 63.00 | 63.00 | 62.70 | 62.70 | 62.70 | -1.26% | 21,937 |
| Oct 9, 2025 | 63.60 | 63.60 | 63.40 | 63.50 | 63.50 | 0.16% | 20,008 |
| Oct 8, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.16% | 6,708 |
| Oct 7, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 9,487 |
| Oct 3, 2025 | 63.10 | 63.30 | 63.10 | 63.30 | 63.30 | 0.16% | 3,099 |
| Oct 2, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 1,028 |
| Oct 1, 2025 | 63.30 | 63.60 | 63.00 | 63.20 | 63.20 | 0.16% | 11,566 |
| Sep 30, 2025 | 62.90 | 63.10 | 62.90 | 63.10 | 63.10 | 0.16% | 5,471 |
| Sep 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 26, 2025 | 63.60 | 63.60 | 62.80 | 63.00 | 63.00 | -1.25% | 34,288 |
| Sep 25, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | -0.93% | 3,088 |
| Sep 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | 1,128 |
| Sep 23, 2025 | 64.20 | 64.50 | 64.20 | 64.40 | 64.40 | 0.31% | 10,836 |
| Sep 22, 2025 | 64.20 | 64.40 | 64.20 | 64.20 | 64.20 | -0.31% | 8,185 |
| Sep 19, 2025 | 63.70 | 64.40 | 63.70 | 64.40 | 64.40 | 1.10% | 22,327 |
| Sep 18, 2025 | 63.70 | 63.70 | 63.60 | 63.70 | 63.70 | - | 23,302 |
| Sep 17, 2025 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | - | 38,281 |
| Sep 16, 2025 | 63.60 | 63.70 | 63.60 | 63.70 | 63.70 | 0.16% | 17,679 |
| Sep 15, 2025 | 63.70 | 63.70 | 63.60 | 63.60 | 63.60 | -0.31% | 2,424 |
| Sep 12, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | -0.16% | 15,009 |
| Sep 11, 2025 | 63.70 | 63.90 | 63.70 | 63.90 | 63.90 | -0.47% | 24,771 |
| Sep 10, 2025 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | 0.31% | 9,115 |
| Sep 9, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | -0.31% | 4,007 |
| Sep 8, 2025 | 64.10 | 64.20 | 64.10 | 64.20 | 64.20 | 0.16% | 8,159 |
| Sep 5, 2025 | 64.00 | 64.50 | 64.00 | 64.10 | 64.10 | 0.16% | 24,538 |
| Sep 4, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 0.47% | 24,032 |
| Sep 3, 2025 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | 0.31% | 23,057 |
| Sep 2, 2025 | 63.40 | 63.90 | 63.40 | 63.50 | 63.50 | 0.16% | 16,018 |
| Sep 1, 2025 | 64.60 | 64.60 | 63.40 | 63.40 | 63.40 | -1.25% | 27,069 |
| Aug 29, 2025 | 64.50 | 64.60 | 64.20 | 64.20 | 64.20 | -0.16% | 18,012 |
| Aug 28, 2025 | 65.00 | 65.40 | 64.20 | 64.30 | 64.30 | -0.46% | 360,727 |
| Aug 27, 2025 | 64.10 | 64.60 | 64.10 | 64.60 | 64.60 | - | 14,789 |
| Aug 26, 2025 | 64.20 | 64.60 | 64.20 | 64.60 | 64.60 | -0.62% | 5,162 |
| Aug 25, 2025 | 65.10 | 65.10 | 65.00 | 65.00 | 65.00 | 0.46% | 12,326 |
| Aug 22, 2025 | 64.40 | 64.90 | 64.40 | 64.70 | 64.70 | 0.47% | 7,000 |
| Aug 21, 2025 | 63.90 | 65.80 | 63.90 | 64.40 | 64.40 | 0.78% | 57,000 |
| Aug 20, 2025 | 63.80 | 63.90 | 63.50 | 63.90 | 63.90 | 0.47% | 22,062 |