Mitake Information Corporation (TPEX:8284)
Taiwan
· Delayed Price · Currency is TWD 62.80
-0.20 (-0.32%)
At close: Dec 5, 2025
Mitake Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.10 | 64.10 | 62.70 | 62.80 | 62.80 | -0.32% | 24,071 |
| Dec 4, 2025 | 63.10 | 63.10 | 62.80 | 63.00 | 63.00 | - | 4,090 |
| Dec 3, 2025 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | - | 6,350 |
| Dec 2, 2025 | 62.60 | 63.00 | 62.60 | 63.00 | 63.00 | 0.80% | 12,030 |
| Dec 1, 2025 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | - | 9,030 |
| Nov 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.16% | 2,049 |
| Nov 27, 2025 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | 0.16% | 4,100 |
| Nov 26, 2025 | 61.60 | 62.30 | 61.60 | 62.30 | 62.30 | 0.48% | 12,731 |
| Nov 24, 2025 | 61.30 | 62.00 | 61.30 | 62.00 | 62.00 | 0.49% | 4,004 |
| Nov 21, 2025 | 61.50 | 62.00 | 61.50 | 61.70 | 61.70 | -0.48% | 21,562 |
| Nov 20, 2025 | 62.10 | 62.10 | 61.50 | 62.00 | 62.00 | 0.81% | 11,133 |
| Nov 19, 2025 | 62.00 | 62.20 | 61.50 | 61.50 | 61.50 | -1.28% | 33,432 |
| Nov 18, 2025 | 62.10 | 62.30 | 62.00 | 62.30 | 62.30 | -0.32% | 21,039 |
| Nov 17, 2025 | 62.70 | 62.70 | 62.50 | 62.50 | 62.50 | -0.32% | 8,196 |
| Nov 14, 2025 | 62.60 | 63.60 | 62.60 | 62.70 | 62.70 | 0.16% | 13,448 |
| Nov 13, 2025 | 62.70 | 62.70 | 62.60 | 62.60 | 62.60 | -0.16% | 3,020 |
| Nov 12, 2025 | 62.50 | 63.00 | 62.50 | 62.70 | 62.70 | -0.16% | 10,097 |
| Nov 11, 2025 | 62.80 | 62.80 | 62.50 | 62.80 | 62.80 | 0.32% | 9,120 |
| Nov 10, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.81% | 3,279 |
| Nov 7, 2025 | 62.40 | 62.60 | 62.10 | 62.10 | 62.10 | -0.64% | 20,000 |
| Nov 6, 2025 | 61.90 | 62.70 | 61.90 | 62.50 | 62.50 | 0.97% | 9,338 |
| Nov 5, 2025 | 61.80 | 61.90 | 61.50 | 61.90 | 61.90 | 0.81% | 38,465 |
| Nov 4, 2025 | 61.40 | 61.50 | 61.40 | 61.40 | 61.40 | - | 7,142 |
| Nov 3, 2025 | 61.30 | 61.40 | 61.30 | 61.40 | 61.40 | 0.16% | 5,000 |
| Oct 31, 2025 | 61.50 | 61.70 | 61.30 | 61.30 | 61.30 | -0.33% | 5,000 |
| Oct 30, 2025 | 61.50 | 61.80 | 61.50 | 61.50 | 61.50 | -0.49% | 26,451 |
| Oct 29, 2025 | 62.20 | 62.30 | 61.80 | 61.80 | 61.80 | -0.48% | 50,681 |
| Oct 28, 2025 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.64% | 7,208 |
| Oct 27, 2025 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | 0.48% | 10,105 |
| Oct 23, 2025 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 21,504 |
| Oct 22, 2025 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | 0.16% | 12,500 |
| Oct 21, 2025 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | 0.32% | 15,410 |
| Oct 20, 2025 | 62.50 | 62.50 | 62.10 | 62.10 | 62.10 | -0.64% | 10,313 |
| Oct 17, 2025 | 62.90 | 63.00 | 62.10 | 62.50 | 62.50 | 0.16% | 17,969 |
| Oct 16, 2025 | 62.50 | 62.50 | 62.00 | 62.40 | 62.40 | 0.16% | 28,182 |
| Oct 15, 2025 | 62.40 | 62.50 | 62.20 | 62.30 | 62.30 | -0.16% | 15,007 |
| Oct 14, 2025 | 62.70 | 63.10 | 62.00 | 62.40 | 62.40 | -0.48% | 41,146 |
| Oct 13, 2025 | 63.00 | 63.00 | 62.70 | 62.70 | 62.70 | -1.26% | 21,937 |
| Oct 9, 2025 | 63.60 | 63.60 | 63.40 | 63.50 | 63.50 | 0.16% | 20,008 |
| Oct 8, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.16% | 6,708 |
| Oct 7, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 9,487 |
| Oct 3, 2025 | 63.10 | 63.30 | 63.10 | 63.30 | 63.30 | 0.16% | 3,099 |
| Oct 2, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 1,028 |
| Oct 1, 2025 | 63.30 | 63.60 | 63.00 | 63.20 | 63.20 | 0.16% | 11,566 |
| Sep 30, 2025 | 62.90 | 63.10 | 62.90 | 63.10 | 63.10 | 0.16% | 5,471 |
| Sep 26, 2025 | 63.60 | 63.60 | 62.80 | 63.00 | 63.00 | -1.25% | 34,288 |
| Sep 25, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | -0.93% | 3,088 |
| Sep 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | 1,128 |
| Sep 23, 2025 | 64.20 | 64.50 | 64.20 | 64.40 | 64.40 | 0.31% | 10,836 |
| Sep 22, 2025 | 64.20 | 64.40 | 64.20 | 64.20 | 64.20 | -0.31% | 8,185 |
| Sep 19, 2025 | 63.70 | 64.40 | 63.70 | 64.40 | 64.40 | 1.10% | 22,327 |
| Sep 18, 2025 | 63.70 | 63.70 | 63.60 | 63.70 | 63.70 | - | 23,302 |
| Sep 17, 2025 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | - | 38,281 |
| Sep 16, 2025 | 63.60 | 63.70 | 63.60 | 63.70 | 63.70 | 0.16% | 17,679 |
| Sep 15, 2025 | 63.70 | 63.70 | 63.60 | 63.60 | 63.60 | -0.31% | 2,424 |
| Sep 12, 2025 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | -0.16% | 15,009 |
| Sep 11, 2025 | 63.70 | 63.90 | 63.70 | 63.90 | 63.90 | -0.47% | 24,771 |
| Sep 10, 2025 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | 0.31% | 9,115 |
| Sep 9, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | -0.31% | 4,007 |
| Sep 8, 2025 | 64.10 | 64.20 | 64.10 | 64.20 | 64.20 | 0.16% | 8,159 |
| Sep 5, 2025 | 64.00 | 64.50 | 64.00 | 64.10 | 64.10 | 0.16% | 24,538 |
| Sep 4, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 0.47% | 24,032 |
| Sep 3, 2025 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | 0.31% | 23,057 |
| Sep 2, 2025 | 63.40 | 63.90 | 63.40 | 63.50 | 63.50 | 0.16% | 16,018 |
| Sep 1, 2025 | 64.60 | 64.60 | 63.40 | 63.40 | 63.40 | -1.25% | 27,069 |
| Aug 29, 2025 | 64.50 | 64.60 | 64.20 | 64.20 | 64.20 | -0.16% | 18,012 |
| Aug 28, 2025 | 65.00 | 65.40 | 64.20 | 64.30 | 64.30 | -0.46% | 360,727 |
| Aug 27, 2025 | 64.10 | 64.60 | 64.10 | 64.60 | 64.60 | - | 14,789 |
| Aug 26, 2025 | 64.20 | 64.60 | 64.20 | 64.60 | 64.60 | -0.62% | 5,162 |
| Aug 25, 2025 | 65.10 | 65.10 | 65.00 | 65.00 | 65.00 | 0.46% | 12,326 |
| Aug 22, 2025 | 64.40 | 64.90 | 64.40 | 64.70 | 64.70 | 0.47% | 7,000 |
| Aug 21, 2025 | 63.90 | 65.80 | 63.90 | 64.40 | 64.40 | 0.78% | 57,000 |
| Aug 20, 2025 | 63.80 | 63.90 | 63.50 | 63.90 | 63.90 | 0.47% | 22,062 |
| Aug 19, 2025 | 63.50 | 64.50 | 62.90 | 63.60 | 63.60 | 0.79% | 93,315 |
| Aug 18, 2025 | 63.00 | 63.20 | 63.00 | 63.10 | 63.10 | -0.32% | 17,143 |
| Aug 15, 2025 | 63.50 | 63.80 | 63.00 | 63.30 | 63.30 | -0.63% | 424,858 |
| Aug 14, 2025 | 63.90 | 63.90 | 63.50 | 63.70 | 63.70 | -0.31% | 31,151 |
| Aug 13, 2025 | 64.00 | 64.00 | 63.40 | 63.90 | 63.90 | 0.16% | 29,537 |
| Aug 12, 2025 | 62.60 | 64.00 | 62.60 | 63.80 | 63.80 | 1.43% | 24,353 |
| Aug 11, 2025 | 63.00 | 63.00 | 62.50 | 62.90 | 62.90 | -0.32% | 78,295 |
| Aug 8, 2025 | 63.50 | 63.50 | 62.40 | 63.10 | 63.10 | -0.94% | 106,052 |
| Aug 7, 2025 | 62.70 | 64.80 | 62.70 | 63.70 | 63.70 | -6.87% | 513,673 |
| Aug 6, 2025 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | -0.29% | 14,366 |
| Aug 5, 2025 | 69.10 | 69.10 | 68.40 | 68.60 | 68.60 | 0.15% | 14,435 |
| Aug 4, 2025 | 67.70 | 68.60 | 67.70 | 68.50 | 68.50 | 0.15% | 15,935 |
| Aug 1, 2025 | 68.00 | 68.50 | 68.00 | 68.40 | 68.40 | -0.15% | 7,167 |
| Jul 31, 2025 | 68.50 | 68.60 | 68.50 | 68.50 | 68.50 | - | 4,353 |
| Jul 30, 2025 | 68.50 | 68.70 | 68.50 | 68.50 | 68.50 | -0.29% | 7,105 |
| Jul 29, 2025 | 68.30 | 69.00 | 68.30 | 68.70 | 68.70 | 0.59% | 55,518 |
| Jul 28, 2025 | 68.10 | 68.30 | 67.60 | 68.30 | 68.30 | 0.29% | 22,343 |
| Jul 25, 2025 | 68.40 | 68.40 | 67.40 | 68.10 | 68.10 | 0.44% | 9,075 |
| Jul 24, 2025 | 67.80 | 67.90 | 67.80 | 67.80 | 67.80 | - | 15,040 |
| Jul 23, 2025 | 67.30 | 67.80 | 67.30 | 67.80 | 67.80 | 0.89% | 4,200 |
| Jul 22, 2025 | 68.20 | 68.20 | 66.50 | 67.20 | 67.20 | -1.90% | 51,454 |
| Jul 21, 2025 | 68.90 | 68.90 | 68.00 | 68.50 | 68.50 | - | 10,105 |
| Jul 18, 2025 | 68.60 | 68.80 | 68.20 | 68.50 | 68.50 | - | 24,116 |
| Jul 17, 2025 | 68.80 | 68.80 | 68.50 | 68.50 | 68.50 | -1.01% | 19,396 |
| Jul 16, 2025 | 69.40 | 69.70 | 68.90 | 69.20 | 69.20 | - | 21,105 |
| Jul 15, 2025 | 69.70 | 69.70 | 69.20 | 69.20 | 69.20 | 0.44% | 4,313 |
| Jul 14, 2025 | 69.20 | 69.20 | 68.20 | 68.90 | 68.90 | -0.14% | 13,129 |