Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 64.80
+1.00 (1.57%)
Jun 18, 2026, 1:30 PM CST
Mitake Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 63.80 | 64.90 | 63.50 | 64.80 | 64.80 | 1.57% | 54,930 |
| Jun 17, 2026 | 63.80 | 63.80 | 63.70 | 63.80 | 63.80 | 0.16% | 4,579 |
| Jun 16, 2026 | 64.90 | 64.90 | 63.70 | 63.70 | 63.70 | -0.31% | 14,105 |
| Jun 15, 2026 | 63.40 | 64.40 | 63.40 | 63.90 | 63.90 | 0.95% | 42,487 |
| Jun 12, 2026 | 63.60 | 63.70 | 63.30 | 63.30 | 63.30 | -0.16% | 15,218 |
| Jun 11, 2026 | 63.30 | 63.40 | 63.10 | 63.40 | 63.40 | 0.16% | 10,695 |
| Jun 10, 2026 | 63.50 | 63.70 | 63.30 | 63.30 | 63.30 | -0.47% | 11,466 |
| Jun 9, 2026 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | 1.92% | 21,685 |
| Jun 8, 2026 | 61.50 | 62.50 | 61.50 | 62.40 | 62.40 | -1.11% | 27,499 |
| Jun 5, 2026 | 64.00 | 64.10 | 63.10 | 63.10 | 63.10 | -1.10% | 49,011 |
| Jun 4, 2026 | 63.40 | 63.80 | 63.40 | 63.80 | 63.80 | 0.95% | 8,100 |
| Jun 3, 2026 | 63.20 | 63.50 | 63.20 | 63.20 | 63.20 | 0.32% | 23,802 |
| Jun 2, 2026 | 62.70 | 63.30 | 62.70 | 63.00 | 63.00 | -0.47% | 17,808 |
| Jun 1, 2026 | 62.80 | 63.30 | 62.60 | 63.30 | 63.30 | 0.48% | 47,318 |
| May 29, 2026 | 63.00 | 63.60 | 63.00 | 63.00 | 63.00 | -0.16% | 27,050 |
| May 28, 2026 | 63.10 | 63.60 | 63.00 | 63.10 | 63.10 | - | 19,002 |
| May 27, 2026 | 63.60 | 63.60 | 63.10 | 63.10 | 63.10 | -0.32% | 17,360 |
| May 26, 2026 | 63.10 | 63.50 | 63.00 | 63.30 | 63.30 | 0.32% | 9,430 |
| May 25, 2026 | 63.50 | 63.50 | 62.60 | 63.10 | 63.10 | -0.63% | 36,687 |
| May 22, 2026 | 63.20 | 63.60 | 63.20 | 63.50 | 63.50 | -0.31% | 25,556 |
| May 21, 2026 | 63.50 | 63.70 | 63.50 | 63.70 | 63.70 | 0.79% | 8,606 |
| May 20, 2026 | 63.10 | 63.50 | 63.10 | 63.20 | 63.20 | -1.10% | 6,177 |
| May 19, 2026 | 63.10 | 63.90 | 63.10 | 63.90 | 63.90 | 1.43% | 10,695 |
| May 18, 2026 | 63.70 | 63.70 | 63.00 | 63.00 | 63.00 | -1.25% | 275,593 |
| May 15, 2026 | 63.60 | 63.80 | 63.50 | 63.80 | 63.80 | 0.63% | 24,543 |
| May 14, 2026 | 63.40 | 63.50 | 63.30 | 63.40 | 63.40 | 0.16% | 10,370 |
| May 13, 2026 | 63.10 | 63.50 | 63.10 | 63.30 | 63.30 | -0.16% | 23,300 |
| May 12, 2026 | 63.70 | 63.70 | 62.70 | 63.40 | 63.40 | -1.09% | 61,382 |
| May 11, 2026 | 64.40 | 64.90 | 63.80 | 64.10 | 64.10 | -0.16% | 43,561 |
| May 8, 2026 | 64.90 | 64.90 | 64.10 | 64.20 | 64.20 | 0.31% | 16,024 |
| May 7, 2026 | 64.00 | 64.40 | 63.90 | 64.00 | 64.00 | 0.47% | 14,288 |
| May 6, 2026 | 64.10 | 65.00 | 63.70 | 63.70 | 63.70 | -0.62% | 31,901 |
| May 5, 2026 | 63.80 | 64.30 | 63.80 | 64.10 | 64.10 | 0.47% | 18,179 |
| May 4, 2026 | 63.80 | 64.20 | 63.80 | 63.80 | 63.80 | -0.31% | 32,166 |
| Apr 30, 2026 | 63.50 | 64.00 | 63.40 | 64.00 | 64.00 | 0.63% | 20,209 |
| Apr 29, 2026 | 63.60 | 64.10 | 63.60 | 63.60 | 63.60 | - | 3,020 |
| Apr 28, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.93% | 3,016 |
| Apr 27, 2026 | 63.90 | 64.20 | 63.90 | 64.20 | 64.20 | 0.78% | 4,310 |
| Apr 24, 2026 | 63.80 | 63.90 | 63.70 | 63.70 | 63.70 | 0.31% | 12,224 |
| Apr 23, 2026 | 63.50 | 63.70 | 63.50 | 63.50 | 63.50 | -0.78% | 5,329 |
| Apr 22, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | -0.31% | 30,530 |
| Apr 21, 2026 | 64.10 | 64.20 | 64.00 | 64.20 | 64.20 | 0.47% | 16,134 |
| Apr 20, 2026 | 64.30 | 64.30 | 63.90 | 63.90 | 63.90 | 0.16% | 8,125 |
| Apr 17, 2026 | 64.10 | 64.10 | 63.80 | 63.80 | 63.80 | 0.31% | 18,021 |
| Apr 16, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 6,015 |
| Apr 15, 2026 | 63.60 | 64.00 | 63.50 | 63.60 | 63.60 | -0.47% | 19,286 |
| Apr 14, 2026 | 63.30 | 64.40 | 63.20 | 63.90 | 63.90 | - | 20,255 |
| Apr 13, 2026 | 64.50 | 64.50 | 63.80 | 63.90 | 63.90 | 0.31% | 24,014 |
| Apr 10, 2026 | 63.60 | 63.70 | 63.50 | 63.70 | 63.70 | -0.31% | 23,032 |
| Apr 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.16% | 2,013 |