Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 61.90
+0.70 (1.14%)
Jul 30, 2026, 10:27 AM CST
Mitake Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 63.40 | 64.40 | 63.40 | 63.90 | 59.86 | 0.95% | 42,487 |
| Jun 12, 2026 | 63.60 | 63.70 | 63.30 | 63.30 | 59.30 | -0.16% | 15,218 |
| Jun 11, 2026 | 63.30 | 63.40 | 63.10 | 63.40 | 59.39 | 0.16% | 10,695 |
| Jun 10, 2026 | 63.50 | 63.70 | 63.30 | 63.30 | 59.30 | -0.47% | 11,466 |
| Jun 9, 2026 | 63.00 | 63.60 | 63.00 | 63.60 | 59.58 | 1.92% | 21,685 |
| Jun 8, 2026 | 61.50 | 62.50 | 61.50 | 62.40 | 58.45 | -1.11% | 27,499 |
| Jun 5, 2026 | 64.00 | 64.10 | 63.10 | 63.10 | 59.11 | -1.10% | 49,011 |
| Jun 4, 2026 | 63.40 | 63.80 | 63.40 | 63.80 | 59.77 | 0.95% | 8,100 |
| Jun 3, 2026 | 63.20 | 63.50 | 63.20 | 63.20 | 59.20 | 0.32% | 23,802 |
| Jun 2, 2026 | 62.70 | 63.30 | 62.70 | 63.00 | 59.02 | -0.47% | 17,808 |
| Jun 1, 2026 | 62.80 | 63.30 | 62.60 | 63.30 | 59.30 | 0.48% | 47,318 |
| May 29, 2026 | 63.00 | 63.60 | 63.00 | 63.00 | 59.02 | -0.16% | 27,050 |
| May 28, 2026 | 63.10 | 63.60 | 63.00 | 63.10 | 59.11 | - | 19,002 |
| May 27, 2026 | 63.60 | 63.60 | 63.10 | 63.10 | 59.11 | -0.32% | 17,360 |
| May 26, 2026 | 63.10 | 63.50 | 63.00 | 63.30 | 59.30 | 0.32% | 9,430 |
| May 25, 2026 | 63.50 | 63.50 | 62.60 | 63.10 | 59.11 | -0.63% | 36,687 |
| May 22, 2026 | 63.20 | 63.60 | 63.20 | 63.50 | 59.48 | -0.31% | 25,556 |
| May 21, 2026 | 63.50 | 63.70 | 63.50 | 63.70 | 59.67 | 0.79% | 8,606 |
| May 20, 2026 | 63.10 | 63.50 | 63.10 | 63.20 | 59.20 | -1.10% | 6,177 |
| May 19, 2026 | 63.10 | 63.90 | 63.10 | 63.90 | 59.86 | 1.43% | 10,695 |