Mitake Information Corporation (TPEX:8284)
Taiwan · Delayed Price · Currency is TWD 64.20
+0.20 (0.31%)
At close: May 8, 2026
Mitake Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,110 |
| 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 |
| Apr 8, 2026 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | 0.31% | 6,397 |
| Apr 7, 2026 | 64.00 | 64.00 | 63.50 | 63.60 | 63.60 | 0.16% | 9,059 |
| Apr 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 2,000 |
| Apr 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | 1,000 |
| Mar 31, 2026 | 63.20 | 64.00 | 63.20 | 63.20 | 63.20 | -0.32% | 10,219 |
| Mar 30, 2026 | 63.10 | 63.60 | 63.00 | 63.40 | 63.40 | -0.31% | 7,120 |
| Mar 27, 2026 | 64.20 | 64.20 | 63.20 | 63.60 | 63.60 | -0.31% | 5,083 |
| Mar 26, 2026 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | -0.31% | 8,180 |
| Mar 25, 2026 | 64.00 | 64.10 | 64.00 | 64.00 | 64.00 | 1.27% | 12,501 |
| Mar 24, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.16% | 2,154 |
| Mar 23, 2026 | 63.10 | 63.30 | 63.00 | 63.10 | 63.10 | -1.25% | 9,226 |
| Mar 20, 2026 | 63.90 | 64.00 | 63.90 | 63.90 | 63.90 | - | 11,087 |
| Mar 19, 2026 | 64.00 | 64.20 | 63.90 | 63.90 | 63.90 | - | 15,020 |
| Mar 18, 2026 | 64.00 | 64.00 | 63.80 | 63.90 | 63.90 | -0.16% | 17,601 |
| Mar 17, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -0.16% | 7,130 |
| Mar 16, 2026 | 63.50 | 64.70 | 63.40 | 64.10 | 64.10 | 1.42% | 23,399 |
| Mar 13, 2026 | 62.60 | 63.40 | 62.60 | 63.20 | 63.20 | -0.47% | 15,052 |
| Mar 12, 2026 | 62.70 | 63.90 | 62.70 | 63.50 | 63.50 | 3.25% | 44,418 |
| Mar 11, 2026 | 61.20 | 61.80 | 61.20 | 61.50 | 61.50 | 0.49% | 25,010 |
| Mar 10, 2026 | 61.90 | 61.90 | 61.00 | 61.20 | 61.20 | 0.66% | 13,588 |
| Mar 9, 2026 | 61.50 | 61.90 | 60.60 | 60.80 | 60.80 | -1.94% | 58,679 |
| Mar 6, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | - | 8,032 |
| Mar 5, 2026 | 61.90 | 62.00 | 61.60 | 62.00 | 62.00 | 0.49% | 23,040 |
| Mar 4, 2026 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | -1.28% | 20,466 |
| Mar 3, 2026 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | -0.32% | 5,010 |
| Mar 2, 2026 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | -0.16% | 6,235 |
| Feb 26, 2026 | 62.60 | 63.00 | 62.60 | 62.80 | 62.80 | 0.16% | 18,285 |
| Feb 25, 2026 | 63.00 | 63.10 | 62.50 | 62.70 | 62.70 | 0.32% | 26,133 |
| Feb 24, 2026 | 63.00 | 63.20 | 62.50 | 62.50 | 62.50 | -0.32% | 16,173 |