Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 67.30
0.00 (0.00%)
Oct 28, 2026, 1:23 PM CST
Mitake Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 2,509 |
| Oct 27, 2026 | 67.00 | 67.30 | 67.00 | 67.30 | 67.30 | -0.30% | 8,941 |
| Oct 22, 2026 | 67.60 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 7,164 |
| Oct 21, 2026 | 68.00 | 68.00 | 67.90 | 68.00 | 68.00 | 0.15% | 5,167 |
| Oct 20, 2026 | 67.50 | 67.90 | 67.50 | 67.90 | 67.90 | - | 6,450 |
| Oct 19, 2026 | 67.80 | 67.90 | 67.70 | 67.90 | 67.90 | -0.15% | 18,129 |
| Oct 16, 2026 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -0.15% | 15,100 |
| Oct 15, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.29% | 1,294 |
| Oct 14, 2026 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | 0.29% | 5,283 |
| Oct 13, 2026 | 68.30 | 68.30 | 68.10 | 68.10 | 68.10 | -0.58% | 6,873 |
| Oct 12, 2026 | 68.00 | 68.50 | 67.90 | 68.50 | 68.50 | 0.74% | 10,139 |
| Oct 8, 2026 | 67.60 | 68.00 | 67.50 | 68.00 | 68.00 | 0.15% | 11,364 |
| Oct 7, 2026 | 68.00 | 68.00 | 67.90 | 67.90 | 67.90 | 0.44% | 6,372 |
| Oct 6, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | 1,426 |
| Oct 5, 2026 | 67.80 | 68.00 | 67.70 | 67.80 | 67.80 | - | 12,946 |
| Oct 2, 2026 | 68.00 | 68.00 | 67.70 | 67.80 | 67.80 | 0.30% | 7,397 |
| Oct 1, 2026 | 68.00 | 68.90 | 66.70 | 67.60 | 67.60 | -0.59% | 28,023 |
| Sep 30, 2026 | 68.00 | 68.00 | 66.90 | 68.00 | 68.00 | - | 55,775 |
| Sep 29, 2026 | 68.10 | 68.20 | 68.00 | 68.00 | 68.00 | - | 13,130 |
| Sep 24, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -0.44% | 7,461 |
| Sep 23, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.01% | 1,444 |
| Sep 22, 2026 | 68.80 | 69.40 | 68.20 | 69.00 | 69.00 | 0.29% | 5,599 |
| Sep 21, 2026 | 68.80 | 69.00 | 68.80 | 68.80 | 68.80 | - | 6,868 |
| Sep 18, 2026 | 69.10 | 69.10 | 68.50 | 68.80 | 68.80 | -0.43% | 8,210 |
| Sep 17, 2026 | 69.00 | 69.60 | 68.50 | 69.10 | 69.10 | 0.29% | 20,162 |
| Sep 16, 2026 | 69.50 | 69.50 | 68.90 | 68.90 | 68.90 | -0.14% | 13,264 |
| Sep 15, 2026 | 69.00 | 69.70 | 68.20 | 69.00 | 69.00 | 0.58% | 53,513 |
| Sep 14, 2026 | 69.40 | 69.40 | 68.50 | 68.60 | 68.60 | - | 20,321 |
| Sep 11, 2026 | 67.60 | 69.50 | 67.20 | 68.60 | 68.60 | 2.85% | 85,425 |
| Sep 10, 2026 | 66.70 | 66.80 | 66.70 | 66.70 | 66.70 | 0.15% | 7,499 |
| Sep 9, 2026 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | 0.60% | 4,166 |
| Sep 8, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.30% | 1,000 |
| Sep 7, 2026 | 66.10 | 66.60 | 66.00 | 66.00 | 66.00 | - | 22,327 |
| Sep 4, 2026 | 65.70 | 66.00 | 65.50 | 66.00 | 66.00 | 0.46% | 12,159 |
| Sep 3, 2026 | 66.20 | 66.20 | 64.90 | 65.70 | 65.70 | -0.15% | 35,043 |
| Sep 2, 2026 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | -0.75% | 32,105 |
| Sep 1, 2026 | 66.70 | 66.70 | 66.20 | 66.30 | 66.30 | -0.75% | 33,442 |
| Aug 31, 2026 | 67.00 | 67.00 | 66.60 | 66.80 | 66.80 | -0.45% | 10,435 |
| Aug 28, 2026 | 67.30 | 67.30 | 67.10 | 67.10 | 67.10 | -0.15% | 23,981 |
| Aug 27, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.15% | 1,258 |
| Aug 26, 2026 | 67.80 | 67.90 | 67.00 | 67.10 | 67.10 | 0.15% | 17,934 |
| 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 |