Mitake Information Corporation (TPEX:8284)
Taiwan
· Delayed Price · Currency is TWD 60.80
-1.20 (-1.94%)
At close: Mar 9, 2026
Mitake Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 63.00 | 63.30 | 62.60 | 62.70 | 62.70 | -0.48% | 17,287 |
| Feb 11, 2026 | 63.00 | 63.00 | 62.90 | 63.00 | 63.00 | 0.16% | 10,147 |
| Feb 10, 2026 | 63.20 | 63.20 | 62.90 | 62.90 | 62.90 | 0.32% | 4,193 |
| Feb 9, 2026 | 63.00 | 63.00 | 62.70 | 62.70 | 62.70 | -0.48% | 11,655 |
| Feb 6, 2026 | 62.80 | 63.00 | 62.30 | 63.00 | 63.00 | - | 13,800 |
| Feb 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.16% | 2,601 |
| Feb 4, 2026 | 63.10 | 63.30 | 63.10 | 63.10 | 63.10 | - | 5,040 |
| Feb 3, 2026 | 63.40 | 63.40 | 63.10 | 63.10 | 63.10 | 0.80% | 2,078 |
| Feb 2, 2026 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | -0.63% | 2,000 |
| Jan 30, 2026 | 63.50 | 63.60 | 63.00 | 63.00 | 63.00 | -0.79% | 23,004 |
| Jan 29, 2026 | 63.30 | 63.50 | 63.20 | 63.50 | 63.50 | 0.47% | 28,284 |
| Jan 28, 2026 | 63.40 | 63.40 | 63.00 | 63.20 | 63.20 | 0.16% | 25,560 |
| Jan 27, 2026 | 63.30 | 63.30 | 63.10 | 63.10 | 63.10 | 0.32% | 5,016 |
| Jan 26, 2026 | 63.50 | 63.50 | 62.60 | 62.90 | 62.90 | -1.10% | 34,280 |
| Jan 23, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.27% | 1,227 |
| Jan 22, 2026 | 62.80 | 63.00 | 62.80 | 62.80 | 62.80 | - | 23,481 |
| Jan 21, 2026 | 63.50 | 63.50 | 62.70 | 62.80 | 62.80 | -0.32% | 21,318 |
| Jan 20, 2026 | 63.50 | 63.60 | 63.00 | 63.00 | 63.00 | -0.79% | 12,588 |
| Jan 19, 2026 | 63.10 | 63.70 | 63.10 | 63.50 | 63.50 | 0.79% | 321,736 |
| Jan 16, 2026 | 63.30 | 63.30 | 63.00 | 63.00 | 63.00 | -0.47% | 26,323 |
| Jan 15, 2026 | 63.30 | 63.30 | 63.20 | 63.30 | 63.30 | - | 19,267 |
| Jan 14, 2026 | 63.30 | 63.50 | 63.30 | 63.30 | 63.30 | - | 20,161 |
| Jan 13, 2026 | 63.30 | 63.30 | 63.20 | 63.30 | 63.30 | 0.16% | 18,121 |
| Jan 12, 2026 | 63.40 | 64.00 | 63.00 | 63.20 | 63.20 | -0.16% | 36,060 |
| Jan 9, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 3,000 |
| Jan 8, 2026 | 63.50 | 63.50 | 63.30 | 63.30 | 63.30 | - | 13,299 |
| Jan 7, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 8,979 |
| Jan 6, 2026 | 63.20 | 63.30 | 63.20 | 63.30 | 63.30 | 0.16% | 9,427 |
| Jan 5, 2026 | 63.20 | 63.20 | 63.10 | 63.20 | 63.20 | - | 27,071 |
| Jan 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 1,512 |
| Dec 31, 2025 | 63.20 | 63.50 | 63.20 | 63.20 | 63.20 | -0.16% | 10,159 |
| Dec 30, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 2,000 |
| Dec 29, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.31% | 1,041 |
| Dec 26, 2025 | 63.50 | 63.70 | 63.50 | 63.50 | 63.50 | -0.31% | 7,171 |
| Dec 24, 2025 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | 0.16% | 2,192 |
| Dec 23, 2025 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | -0.93% | 5,621 |
| Dec 22, 2025 | 65.00 | 65.00 | 63.90 | 64.20 | 64.20 | 0.78% | 7,527 |
| Dec 19, 2025 | 63.40 | 64.00 | 63.20 | 63.70 | 63.70 | 0.47% | 136,244 |
| Dec 18, 2025 | 63.50 | 63.50 | 63.40 | 63.40 | 63.40 | -0.78% | 14,210 |
| Dec 17, 2025 | 63.80 | 64.70 | 63.80 | 63.90 | 63.90 | 0.16% | 13,521 |
| Dec 16, 2025 | 64.00 | 64.70 | 63.40 | 63.80 | 63.80 | 0.79% | 43,355 |
| Dec 15, 2025 | 63.00 | 63.50 | 63.00 | 63.30 | 63.30 | 0.48% | 22,995 |
| Dec 12, 2025 | 62.90 | 63.10 | 62.90 | 63.00 | 63.00 | - | 12,278 |
| Dec 11, 2025 | 62.80 | 63.10 | 62.80 | 63.00 | 63.00 | 0.32% | 29,115 |
| Dec 10, 2025 | 63.00 | 63.00 | 62.70 | 62.80 | 62.80 | 0.16% | 10,025 |
| Dec 9, 2025 | 62.70 | 62.70 | 62.60 | 62.70 | 62.70 | 0.32% | 7,110 |
| Dec 8, 2025 | 62.60 | 62.70 | 62.50 | 62.50 | 62.50 | -0.48% | 10,184 |
| 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 |