Mitake Information Corp.(TW:8284)
NT$67.90+0.30 (+0.44%)
TW:8284
Mitake Information Corp. historical prices
NT$67.90
At close:+0.30 (+0.44%)
Mitake Information Corp. (8284) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.70 | 67.90 | 67.00 | 67.90 | 67.90 | +0.44% | 10,100 | 0.36 |
| Nov 10, 2026 | 66.40 | 68.00 | 66.20 | 67.60 | 67.60 | +2.42% | 45,461 | 1.61 |
| Nov 09, 2026 | 66.50 | 66.50 | 66.10 | 66.10 | 66.10 | +0.15% | 14,000 | 0.49 |
| Nov 06, 2026 | 65.50 | 66.90 | 65.50 | 66.00 | 66.00 | -0.30% | 24,377 | 0.86 |
| Nov 05, 2026 | 66.00 | 66.30 | 66.00 | 66.20 | 66.20 | -0.60% | 10,772 | 0.38 |
| Nov 04, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | +0.15% | 5,078 | 0.18 |
| Nov 03, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -0.89% | 33,557 | 1.20 |
| Nov 02, 2026 | 67.50 | 68.00 | 67.10 | 67.10 | 67.10 | -0.15% | 18,440 | 0.66 |
| Oct 30, 2026 | 66.90 | 67.20 | 66.90 | 67.20 | 67.20 | +0.30% | 19,341 | 0.70 |
| Oct 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.45% | 7,100 | 0.26 |
| Oct 28, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.00% | 2,509 | 0.09 |
| Oct 27, 2026 | 67.00 | 67.30 | 67.00 | 67.30 | 67.30 | -0.30% | 8,941 | 0.32 |
| Oct 26, 2026 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 67.60 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 7,164 | 0.25 |
| Oct 21, 2026 | 68.00 | 68.00 | 67.90 | 68.00 | 68.00 | +0.15% | 5,167 | 0.18 |
| Oct 20, 2026 | 67.50 | 67.90 | 67.50 | 67.90 | 67.90 | 0.00% | 6,450 | 0.22 |
| Oct 19, 2026 | 67.80 | 67.90 | 67.70 | 67.90 | 67.90 | -0.15% | 18,129 | 0.62 |
| Oct 16, 2026 | 68.10 | 68.10 | 68.00 | 68.00 | 68.00 | -0.15% | 15,100 | 0.52 |
| Oct 15, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.29% | 1,294 | 0.04 |
| Oct 14, 2026 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | +0.29% | 5,283 | 0.17 |
| Oct 13, 2026 | 68.30 | 68.30 | 68.10 | 68.10 | 68.10 | -0.58% | 6,873 | 0.22 |
| Oct 12, 2026 | 68.00 | 68.50 | 67.90 | 68.50 | 68.50 | +0.74% | 10,139 | 0.32 |
| Oct 09, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 68.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.60 | 68.00 | 67.50 | 68.00 | 68.00 | +0.15% | 11,364 | 0.35 |
| Oct 07, 2026 | 68.00 | 68.00 | 67.90 | 67.90 | 67.90 | +0.44% | 6,372 | 0.20 |
| Oct 06, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | 1,426 | 0.04 |
| Oct 05, 2026 | 67.80 | 68.00 | 67.70 | 67.80 | 67.80 | 0.00% | 12,946 | 0.37 |
| Oct 02, 2026 | 68.00 | 68.00 | 67.70 | 67.80 | 67.80 | +0.30% | 7,397 | 0.19 |
| Oct 01, 2026 | 68.00 | 68.90 | 66.70 | 67.60 | 67.60 | -0.59% | 28,023 | 0.73 |
| Sep 30, 2026 | 68.00 | 68.00 | 66.90 | 68.00 | 68.00 | 0.00% | 55,775 | 1.46 |
| Sep 29, 2026 | 68.10 | 68.20 | 68.00 | 68.00 | 68.00 | 0.00% | 13,130 | 0.34 |
| Sep 28, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -0.44% | 7,461 | 0.19 |
| Sep 23, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.01% | 1,444 | 0.04 |
| Sep 22, 2026 | 68.80 | 69.40 | 68.20 | 69.00 | 69.00 | +0.29% | 5,599 | 0.13 |
| Sep 21, 2026 | 68.80 | 69.00 | 68.80 | 68.80 | 68.80 | 0.00% | 6,868 | 0.16 |
| Sep 18, 2026 | 69.10 | 69.10 | 68.50 | 68.80 | 68.80 | -0.43% | 8,210 | 0.19 |
| Sep 17, 2026 | 69.00 | 69.60 | 68.50 | 69.10 | 69.10 | +0.29% | 20,162 | 0.46 |
| Sep 16, 2026 | 69.50 | 69.50 | 68.90 | 68.90 | 68.90 | -0.14% | 13,264 | 0.30 |
| Sep 15, 2026 | 69.00 | 69.70 | 68.20 | 69.00 | 69.00 | +0.58% | 53,513 | 1.23 |
| Sep 14, 2026 | 69.40 | 69.40 | 68.50 | 68.60 | 68.60 | 0.00% | 20,321 | 0.47 |
| Sep 11, 2026 | 67.60 | 69.50 | 67.20 | 68.60 | 68.60 | +2.85% | 85,425 | 2.02 |
| Sep 10, 2026 | 66.70 | 66.80 | 66.70 | 66.70 | 66.70 | +0.15% | 7,499 | 0.18 |
| Sep 09, 2026 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | +0.60% | 4,166 | 0.10 |
| Sep 08, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | +0.30% | 1,000 | 0.02 |
| Sep 07, 2026 | 66.10 | 66.60 | 66.00 | 66.00 | 66.00 | 0.00% | 22,327 | 0.52 |
| Sep 04, 2026 | 65.70 | 66.00 | 65.50 | 66.00 | 66.00 | +0.46% | 12,159 | 0.28 |
| Sep 03, 2026 | 66.20 | 66.20 | 64.90 | 65.70 | 65.70 | -0.15% | 35,043 | 0.81 |
