Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 67.10
+0.10 (0.15%)
Aug 26, 2026, 1:30 PM CST
Mitake Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 67.80 | 67.90 | 67.00 | 67.40 | 67.40 | 0.60% | 15,292 |
| Aug 25, 2026 | 66.70 | 67.80 | 66.70 | 67.00 | 67.00 | -0.15% | 44,683 |
| Aug 24, 2026 | 67.50 | 67.50 | 67.10 | 67.10 | 67.10 | -0.59% | 11,214 |
| Aug 21, 2026 | 68.80 | 68.80 | 66.90 | 67.50 | 67.50 | 1.05% | 391,679 |
| Aug 20, 2026 | 66.60 | 67.00 | 66.60 | 66.80 | 66.80 | 0.30% | 17,305 |
| Aug 19, 2026 | 66.00 | 66.70 | 66.00 | 66.60 | 66.60 | 0.91% | 22,209 |
| Aug 18, 2026 | 68.20 | 68.20 | 66.00 | 66.00 | 66.00 | -3.08% | 56,632 |
| Aug 17, 2026 | 66.40 | 70.00 | 65.70 | 68.10 | 68.10 | 3.65% | 295,597 |
| Aug 14, 2026 | 65.00 | 66.40 | 64.40 | 65.70 | 65.70 | 2.66% | 97,561 |
| Aug 13, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 2.40% | 67,302 |
| Aug 12, 2026 | 62.50 | 62.70 | 62.50 | 62.50 | 62.50 | -0.48% | 15,152 |
| Aug 11, 2026 | 62.80 | 63.10 | 62.70 | 62.80 | 62.80 | - | 27,642 |
| Aug 10, 2026 | 62.50 | 63.00 | 62.50 | 62.80 | 62.80 | 0.96% | 8,078 |
| Aug 7, 2026 | 62.50 | 62.50 | 62.00 | 62.20 | 62.20 | -0.48% | 8,197 |
| Aug 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 7,001 |
| Aug 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.96% | 3,377 |
| Aug 4, 2026 | 62.10 | 62.60 | 62.10 | 62.60 | 62.60 | 0.81% | 3,000 |
| Aug 3, 2026 | 62.70 | 62.70 | 62.10 | 62.10 | 62.10 | -0.96% | 7,945 |
| Jul 31, 2026 | 61.60 | 63.20 | 61.60 | 62.70 | 62.70 | 1.95% | 27,072 |
| Jul 30, 2026 | 61.70 | 61.90 | 61.30 | 61.50 | 61.50 | 0.49% | 14,000 |
| Jul 29, 2026 | 61.50 | 61.60 | 60.80 | 61.20 | 61.20 | -0.65% | 21,334 |
| Jul 28, 2026 | 62.50 | 62.50 | 61.60 | 61.60 | 61.60 | -0.65% | 11,037 |
| Jul 27, 2026 | 62.00 | 62.10 | 61.90 | 62.00 | 62.00 | - | 27,034 |
| Jul 24, 2026 | 61.80 | 62.40 | 61.60 | 62.00 | 62.00 | 0.32% | 25,162 |
| Jul 23, 2026 | 62.60 | 62.60 | 61.80 | 61.80 | 61.80 | -1.44% | 19,057 |
| Jul 22, 2026 | 62.60 | 62.70 | 62.60 | 62.70 | 62.70 | -0.16% | 2,300 |
| Jul 21, 2026 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | -0.16% | 23,017 |
| Jul 20, 2026 | 62.70 | 62.90 | 62.50 | 62.90 | 62.90 | 0.48% | 19,304 |
| Jul 17, 2026 | 61.70 | 62.60 | 61.70 | 62.60 | 62.60 | 0.32% | 118,515 |
| Jul 16, 2026 | 63.00 | 64.50 | 62.40 | 62.40 | 62.40 | -0.64% | 37,253 |
| Jul 15, 2026 | 62.00 | 62.80 | 62.00 | 62.80 | 62.80 | 1.95% | 22,081 |
| Jul 14, 2026 | 61.50 | 61.60 | 61.30 | 61.60 | 61.60 | 0.65% | 18,127 |
| Jul 13, 2026 | 61.20 | 61.30 | 61.20 | 61.20 | 61.20 | - | 23,193 |
| Jul 9, 2026 | 61.20 | 61.30 | 61.10 | 61.20 | 61.20 | - | 20,450 |
| Jul 8, 2026 | 60.10 | 61.40 | 60.10 | 61.20 | 61.20 | 3.21% | 166,848 |
| Jul 7, 2026 | 66.40 | 66.50 | 63.30 | 63.30 | 59.30 | -4.09% | 196,986 |
| Jul 6, 2026 | 66.80 | 66.80 | 66.00 | 66.00 | 61.83 | 0.15% | 61,393 |
| Jul 3, 2026 | 66.00 | 66.00 | 65.30 | 65.90 | 61.73 | -0.15% | 28,293 |
| Jul 2, 2026 | 66.10 | 66.10 | 65.00 | 66.00 | 61.83 | -0.90% | 26,341 |
| Jul 1, 2026 | 65.70 | 66.60 | 65.00 | 66.60 | 62.39 | 1.37% | 22,206 |
| Jun 30, 2026 | 65.80 | 66.70 | 65.70 | 65.70 | 61.55 | -0.45% | 15,311 |
| Jun 29, 2026 | 66.20 | 66.20 | 65.20 | 66.00 | 61.83 | -0.15% | 10,575 |
| Jun 26, 2026 | 65.50 | 66.30 | 65.20 | 66.10 | 61.92 | 0.46% | 43,361 |
| Jun 25, 2026 | 66.50 | 66.60 | 65.80 | 65.80 | 61.64 | 0.15% | 160,372 |
| Jun 24, 2026 | 65.50 | 65.80 | 65.00 | 65.70 | 61.55 | -0.15% | 38,754 |
| Jun 23, 2026 | 66.00 | 66.00 | 65.30 | 65.80 | 61.64 | -1.05% | 24,032 |
| Jun 22, 2026 | 65.20 | 67.00 | 64.50 | 66.50 | 62.29 | 2.62% | 81,555 |
| Jun 18, 2026 | 63.80 | 64.90 | 63.50 | 64.80 | 60.70 | 1.57% | 54,930 |
| Jun 17, 2026 | 63.80 | 63.80 | 63.70 | 63.80 | 59.77 | 0.16% | 4,579 |
| Jun 16, 2026 | 64.90 | 64.90 | 63.70 | 63.70 | 59.67 | -0.31% | 14,105 |