Mitake Information Corporation (8284.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 65.50 | 65.50 | 65.30 | 65.40 | 65.40 | 42,000 |
| 09 May 2024 | 64.30 | 66.00 | 64.20 | 65.40 | 65.40 | 104,000 |
| 08 May 2024 | 63.80 | 64.10 | 63.70 | 64.00 | 64.00 | 32,000 |
| 07 May 2024 | 64.10 | 64.10 | 63.40 | 63.70 | 63.70 | 45,000 |
| 06 May 2024 | 64.00 | 64.10 | 63.90 | 64.10 | 64.10 | 32,000 |
| 03 May 2024 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | 24,000 |
| 02 May 2024 | 63.90 | 64.00 | 63.70 | 63.90 | 63.90 | 31,000 |
| 30 Apr 2024 | 63.70 | 64.00 | 63.70 | 63.90 | 63.90 | 25,000 |
| 29 Apr 2024 | 63.40 | 63.80 | 63.40 | 63.70 | 63.70 | 29,000 |
| 26 Apr 2024 | 63.50 | 63.80 | 63.50 | 63.60 | 63.60 | 19,000 |
| 25 Apr 2024 | 63.30 | 63.70 | 63.20 | 63.50 | 63.50 | 10,000 |
| 24 Apr 2024 | 63.30 | 63.80 | 63.10 | 63.20 | 63.20 | 54,000 |
| 23 Apr 2024 | 63.20 | 63.60 | 62.80 | 63.00 | 63.00 | 17,000 |
| 22 Apr 2024 | 62.80 | 63.00 | 62.50 | 62.80 | 62.80 | 20,000 |
| 19 Apr 2024 | 63.20 | 63.20 | 62.80 | 62.80 | 62.80 | 51,000 |
| 18 Apr 2024 | 62.60 | 63.20 | 62.50 | 63.20 | 63.20 | 52,000 |
| 17 Apr 2024 | 62.70 | 63.70 | 62.70 | 63.40 | 63.40 | 67,000 |
| 16 Apr 2024 | 63.10 | 63.20 | 62.60 | 62.90 | 62.90 | 94,000 |
| 15 Apr 2024 | 63.40 | 63.80 | 63.10 | 63.40 | 63.40 | 31,000 |
| 12 Apr 2024 | 63.40 | 63.90 | 63.40 | 63.80 | 63.80 | 56,000 |
| 11 Apr 2024 | 63.00 | 64.00 | 62.80 | 63.40 | 63.40 | 78,000 |
| 10 Apr 2024 | 63.20 | 63.20 | 62.80 | 63.00 | 63.00 | 63,000 |
| 09 Apr 2024 | 63.20 | 63.30 | 63.20 | 63.20 | 63.20 | 29,000 |
| 08 Apr 2024 | 63.20 | 63.40 | 62.80 | 63.20 | 63.20 | 57,000 |
| 03 Apr 2024 | 62.80 | 63.40 | 62.80 | 63.20 | 63.20 | 30,000 |
| 02 Apr 2024 | 62.30 | 62.70 | 62.30 | 62.70 | 62.70 | 73,000 |
| 01 Apr 2024 | 62.70 | 62.70 | 62.50 | 62.60 | 62.60 | 54,000 |
| 29 Mar 2024 | 62.80 | 63.00 | 62.70 | 62.70 | 62.70 | 27,000 |
| 28 Mar 2024 | 63.10 | 63.10 | 62.70 | 63.00 | 63.00 | 25,000 |
| 27 Mar 2024 | 63.00 | 63.10 | 63.00 | 63.10 | 63.10 | 13,000 |
| 26 Mar 2024 | 63.00 | 63.30 | 62.80 | 63.00 | 63.00 | 33,000 |
| 25 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 22 Mar 2024 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | 33,000 |
| 21 Mar 2024 | 62.40 | 62.70 | 62.30 | 62.40 | 62.40 | 30,000 |
| 20 Mar 2024 | 62.70 | 62.70 | 62.40 | 62.40 | 62.40 | 31,000 |
| 19 Mar 2024 | 62.80 | 62.80 | 62.30 | 62.40 | 62.40 | 48,000 |
| 18 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 15 Mar 2024 | 62.70 | 63.00 | 62.50 | 62.70 | 62.70 | 33,000 |
| 14 Mar 2024 | 62.90 | 63.60 | 62.60 | 62.70 | 62.70 | 23,000 |
| 13 Mar 2024 | 63.10 | 63.20 | 62.80 | 62.80 | 62.80 | 40,000 |
| 12 Mar 2024 | 62.70 | 63.30 | 62.50 | 63.20 | 63.20 | 23,000 |
| 11 Mar 2024 | 63.20 | 63.80 | 62.60 | 62.60 | 62.60 | 31,000 |
| 08 Mar 2024 | 63.20 | 63.50 | 63.00 | 63.10 | 63.10 | 95,000 |
| 07 Mar 2024 | 62.30 | 62.90 | 62.30 | 62.90 | 62.90 | 89,000 |
| 06 Mar 2024 | 61.80 | 62.20 | 61.80 | 62.20 | 62.20 | 41,000 |
| 05 Mar 2024 | 61.80 | 62.00 | 61.80 | 61.80 | 61.80 | 28,000 |
| 04 Mar 2024 | 62.00 | 62.10 | 61.80 | 61.80 | 61.80 | 47,000 |
| 01 Mar 2024 | 61.90 | 62.10 | 61.50 | 61.80 | 61.80 | 29,000 |
| 29 Feb 2024 | 61.00 | 62.00 | 61.00 | 61.80 | 61.80 | 62,000 |
| 27 Feb 2024 | 60.80 | 60.80 | 60.40 | 60.60 | 60.60 | 21,000 |
| 26 Feb 2024 | 61.10 | 61.10 | 60.50 | 60.60 | 60.60 | 52,000 |
| 23 Feb 2024 | 61.30 | 61.30 | 60.70 | 60.70 | 60.70 | 57,000 |
| 22 Feb 2024 | 61.20 | 61.50 | 61.20 | 61.30 | 61.30 | 9,000 |
| 21 Feb 2024 | 61.70 | 61.70 | 61.00 | 61.20 | 61.20 | 35,000 |
| 20 Feb 2024 | 61.00 | 61.20 | 60.90 | 61.20 | 61.20 | 12,000 |
| 19 Feb 2024 | 61.00 | 61.10 | 61.00 | 61.10 | 61.10 | 9,000 |
| 16 Feb 2024 | 60.50 | 61.10 | 60.50 | 60.80 | 60.80 | 28,000 |
| 15 Feb 2024 | 60.60 | 60.60 | 59.80 | 60.00 | 60.00 | 87,000 |
| 05 Feb 2024 | 60.80 | 61.00 | 60.70 | 60.80 | 60.80 | 34,000 |
| 02 Feb 2024 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | 20,000 |
| 01 Feb 2024 | 61.00 | 61.30 | 60.90 | 61.10 | 61.10 | 7,000 |
| 31 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 30 Jan 2024 | 61.00 | 61.00 | 60.80 | 60.90 | 60.90 | 12,000 |
| 29 Jan 2024 | 61.10 | 61.30 | 61.00 | 61.30 | 61.30 | 15,000 |
| 26 Jan 2024 | 61.50 | 61.50 | 60.80 | 61.00 | 61.00 | 10,000 |
| 25 Jan 2024 | 61.00 | 61.20 | 60.80 | 61.10 | 61.10 | 30,000 |
| 24 Jan 2024 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | 5,000 |
| 23 Jan 2024 | 60.60 | 61.00 | 60.60 | 60.70 | 60.70 | 15,000 |
| 22 Jan 2024 | 61.20 | 61.20 | 60.50 | 60.60 | 60.60 | 18,000 |
| 19 Jan 2024 | 61.40 | 61.40 | 60.60 | 60.90 | 60.90 | 20,000 |
| 18 Jan 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 22,000 |
| 17 Jan 2024 | 60.70 | 60.80 | 60.10 | 60.60 | 60.60 | 26,000 |
| 16 Jan 2024 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | 18,000 |
| 15 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 12 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 5,000 |
| 11 Jan 2024 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 15,000 |
| 10 Jan 2024 | 60.70 | 61.30 | 60.60 | 61.30 | 61.30 | 10,000 |
| 09 Jan 2024 | 61.50 | 61.50 | 61.20 | 61.20 | 61.20 | 5,000 |
| 08 Jan 2024 | 61.30 | 61.50 | 61.30 | 61.40 | 61.40 | 20,000 |
| 05 Jan 2024 | 61.10 | 61.50 | 61.00 | 61.30 | 61.30 | 10,000 |
| 04 Jan 2024 | 61.50 | 61.50 | 61.20 | 61.50 | 61.50 | 19,000 |
| 03 Jan 2024 | 61.90 | 61.90 | 61.00 | 61.50 | 61.50 | 11,000 |
| 02 Jan 2024 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | 9,000 |
| 29 Dec 2023 | 61.70 | 61.90 | 61.70 | 61.90 | 61.90 | 20,000 |
| 28 Dec 2023 | 61.80 | 61.90 | 61.70 | 61.80 | 61.80 | 9,000 |
| 27 Dec 2023 | 61.90 | 61.90 | 61.50 | 61.80 | 61.80 | 59,000 |
| 26 Dec 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 6,000 |
| 25 Dec 2023 | 61.70 | 61.80 | 61.50 | 61.80 | 61.80 | 7,000 |
| 22 Dec 2023 | 61.90 | 61.90 | 60.00 | 61.90 | 61.90 | 36,000 |
| 21 Dec 2023 | 61.90 | 62.10 | 61.50 | 61.90 | 61.90 | 74,000 |
| 20 Dec 2023 | 61.80 | 61.90 | 61.50 | 61.90 | 61.90 | 24,000 |
| 19 Dec 2023 | 61.50 | 61.70 | 61.50 | 61.70 | 61.70 | 10,000 |
| 18 Dec 2023 | 61.50 | 61.90 | 61.50 | 61.60 | 61.60 | 27,000 |
| 15 Dec 2023 | 61.60 | 61.70 | 61.40 | 61.50 | 61.50 | 24,000 |
| 14 Dec 2023 | 61.30 | 61.90 | 61.30 | 61.60 | 61.60 | 73,000 |
| 13 Dec 2023 | 61.80 | 61.80 | 61.70 | 61.70 | 61.70 | 23,000 |
| 12 Dec 2023 | 62.30 | 62.30 | 61.60 | 61.80 | 61.80 | 17,000 |
| 11 Dec 2023 | 63.20 | 63.30 | 62.00 | 62.30 | 62.30 | 34,000 |
| 08 Dec 2023 | 61.40 | 62.50 | 61.10 | 61.90 | 61.90 | 51,000 |
| 07 Dec 2023 | 61.20 | 61.20 | 61.00 | 61.10 | 61.10 | 14,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.