Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 67.90
+0.30 (0.44%)
Oct 7, 2026, 1:30 PM CST
Mitake Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |