Mitake Information Corp. 8284
TPEX · Taiwan · Technology Services
TWD 67.60-0.40 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 67.60 | -0.59% | TWD 68.00 | TWD 68.90 | TWD 66.70 | 27.00K |
| 2026-09-30 | TWD 68.00 | 0.00% | TWD 68.00 | TWD 68.00 | TWD 66.90 | 55.00K |
| 2026-09-29 | TWD 68.00 | 0.00% | TWD 68.10 | TWD 68.20 | TWD 68.00 | 13.00K |
| 2026-09-24 | TWD 68.00 | -0.44% | TWD 69.00 | TWD 69.00 | TWD 68.00 | 7.00K |
| 2026-09-23 | TWD 68.30 | -1.01% | TWD 68.30 | TWD 68.30 | TWD 68.30 | 1.21K |
| 2026-09-22 | TWD 69.00 | +0.29% | TWD 68.80 | TWD 69.40 | TWD 68.20 | 5.00K |
| 2026-09-21 | TWD 68.80 | 0.00% | TWD 68.80 | TWD 69.00 | TWD 68.80 | 6.00K |
| 2026-09-18 | TWD 68.80 | -0.43% | TWD 69.10 | TWD 69.10 | TWD 68.50 | 8.00K |
| 2026-09-17 | TWD 69.10 | +0.29% | TWD 69.00 | TWD 69.60 | TWD 68.50 | 20.01K |
| 2026-09-16 | TWD 68.90 | -0.14% | TWD 69.50 | TWD 69.50 | TWD 68.90 | 13.02K |
| 2026-09-15 | TWD 69.00 | +0.58% | TWD 69.00 | TWD 69.70 | TWD 68.20 | 53.11K |
| 2026-09-14 | TWD 68.60 | 0.00% | TWD 69.40 | TWD 69.40 | TWD 68.50 | 19.57K |
| 2026-09-11 | TWD 68.60 | +2.85% | TWD 67.60 | TWD 69.50 | TWD 67.20 | 83.00K |
| 2026-09-10 | TWD 66.70 | +0.15% | TWD 66.70 | TWD 66.80 | TWD 66.70 | 7.00K |
| 2026-09-09 | TWD 66.60 | +0.60% | TWD 66.20 | TWD 66.60 | TWD 66.20 | 4.00K |
| 2026-09-08 | TWD 66.20 | +0.30% | TWD 66.20 | TWD 66.20 | TWD 66.20 | 1.00K |
| 2026-09-07 | TWD 66.00 | 0.00% | TWD 66.10 | TWD 66.60 | TWD 66.00 | 22.22K |
| 2026-09-04 | TWD 66.00 | +0.46% | TWD 65.70 | TWD 66.00 | TWD 65.50 | 12.07K |
| 2026-09-03 | TWD 65.70 | -0.15% | TWD 66.20 | TWD 66.20 | TWD 64.90 | 35.01K |
| 2026-09-02 | TWD 65.80 | -0.75% | TWD 66.20 | TWD 66.20 | TWD 65.80 | 32.00K |
| 2026-09-01 | TWD 66.30 | -0.75% | TWD 66.70 | TWD 66.70 | TWD 66.20 | 33.00K |
| 2026-08-31 | TWD 66.80 | -0.45% | TWD 67.00 | TWD 67.00 | TWD 66.60 | 10.03K |
| 2026-08-28 | TWD 67.10 | -0.15% | TWD 67.30 | TWD 67.30 | TWD 67.10 | 23.04K |
| 2026-08-27 | TWD 67.20 | +0.15% | TWD 67.20 | TWD 67.20 | TWD 67.20 | 1.00K |
| 2026-08-26 | TWD 67.10 | +0.15% | TWD 67.80 | TWD 67.90 | TWD 67.00 | 17.06K |
| 2026-08-25 | TWD 67.00 | -0.15% | TWD 66.70 | TWD 67.80 | TWD 66.70 | 44.00K |
| 2026-08-24 | TWD 67.10 | -0.59% | TWD 67.50 | TWD 67.50 | TWD 67.10 | 11.00K |
| 2026-08-21 | TWD 67.50 | +1.05% | TWD 68.80 | TWD 68.80 | TWD 66.90 | 391.44K |
| 2026-08-20 | TWD 66.80 | +0.30% | TWD 66.60 | TWD 67.00 | TWD 66.60 | 16.00K |
| 2026-08-19 | TWD 66.60 | +0.91% | TWD 66.00 | TWD 66.70 | TWD 66.00 | 22.10K |
| 2026-08-18 | TWD 66.00 | -3.08% | TWD 68.20 | TWD 68.20 | TWD 66.00 | 56.07K |
| 2026-08-17 | TWD 68.10 | +3.65% | TWD 66.40 | TWD 70.00 | TWD 65.70 | 292.00K |
| 2026-08-14 | TWD 65.70 | +2.66% | TWD 65.00 | TWD 66.40 | TWD 64.40 | 96.00K |
| 2026-08-13 | TWD 64.00 | +2.40% | TWD 65.00 | TWD 65.00 | TWD 64.00 | 66.01K |
| 2026-08-12 | TWD 62.50 | -0.48% | TWD 62.50 | TWD 62.70 | TWD 62.50 | 15.00K |
| 2026-08-11 | TWD 62.80 | 0.00% | TWD 62.80 | TWD 63.10 | TWD 62.70 | 27.04K |
| 2026-08-10 | TWD 62.80 | +0.96% | TWD 62.50 | TWD 63.00 | TWD 62.50 | 8.00K |
| 2026-08-07 | TWD 62.20 | -0.48% | TWD 62.50 | TWD 62.50 | TWD 62.00 | 8.03K |
| 2026-08-06 | TWD 62.50 | +0.81% | TWD 62.50 | TWD 62.50 | TWD 62.50 | 7.00K |
| 2026-08-05 | TWD 62.00 | -0.96% | TWD 62.00 | TWD 62.00 | TWD 62.00 | 3.31K |
| 2026-08-04 | TWD 62.60 | +0.81% | TWD 62.10 | TWD 62.60 | TWD 62.10 | 3.00K |
| 2026-08-03 | TWD 62.10 | -0.96% | TWD 62.70 | TWD 62.70 | TWD 62.10 | 6.00K |
| 2026-07-31 | TWD 62.70 | +1.95% | TWD 61.60 | TWD 63.20 | TWD 61.60 | 27.00K |
| 2026-07-30 | TWD 61.50 | +0.49% | TWD 61.70 | TWD 61.90 | TWD 61.30 | 14.00K |
| 2026-07-29 | TWD 61.20 | -0.65% | TWD 61.50 | TWD 61.60 | TWD 60.80 | 21.05K |
| 2026-07-28 | TWD 61.60 | -0.65% | TWD 62.50 | TWD 62.50 | TWD 61.60 | 11.00K |
| 2026-07-27 | TWD 62.00 | 0.00% | TWD 62.00 | TWD 62.10 | TWD 61.90 | 27.00K |
| 2026-07-24 | TWD 62.00 | +0.32% | TWD 61.80 | TWD 62.40 | TWD 61.60 | 25.00K |
| 2026-07-23 | TWD 61.80 | -1.44% | TWD 62.60 | TWD 62.60 | TWD 61.80 | 19.00K |
| 2026-07-22 | TWD 62.70 | -0.16% | TWD 62.60 | TWD 62.70 | TWD 62.60 | 2.00K |
| 2026-07-21 | TWD 62.80 | -0.16% | TWD 63.00 | TWD 63.00 | TWD 62.80 | 23.00K |
| 2026-07-20 | TWD 62.90 | +0.48% | TWD 62.70 | TWD 62.90 | TWD 62.50 | 19.00K |
| 2026-07-17 | TWD 62.60 | +0.32% | TWD 61.70 | TWD 62.60 | TWD 61.70 | 118.01K |
| 2026-07-16 | TWD 62.40 | -0.64% | TWD 63.00 | TWD 64.50 | TWD 62.40 | 37.05K |
| 2026-07-15 | TWD 62.80 | +1.95% | TWD 62.00 | TWD 62.80 | TWD 62.00 | 22.00K |
| 2026-07-14 | TWD 61.60 | +0.65% | TWD 61.50 | TWD 61.60 | TWD 61.30 | 18.00K |
| 2026-07-13 | TWD 61.20 | 0.00% | TWD 61.20 | TWD 61.30 | TWD 61.20 | 23.00K |
| 2026-07-10 | TWD 61.20 | 0.00% | TWD 61.20 | TWD 61.20 | TWD 61.20 | 0 |
| 2026-07-09 | TWD 61.20 | 0.00% | TWD 61.20 | TWD 61.30 | TWD 61.10 | 20.00K |
| 2026-07-08 | TWD 61.20 | -3.32% | TWD 60.10 | TWD 61.40 | TWD 60.10 | 163.05K |
| 2026-07-07 | TWD 63.30 | -4.09% | TWD 66.40 | TWD 66.50 | TWD 63.30 | 194.12K |
| 2026-07-06 | TWD 66.00 | +0.15% | TWD 66.80 | TWD 66.80 | TWD 66.00 | 61.00K |
| 2026-07-03 | TWD 65.90 | -0.15% | TWD 66.00 | TWD 66.00 | TWD 65.30 | 27.00K |
| 2026-07-02 | TWD 66.00 | -0.90% | TWD 66.10 | TWD 66.10 | TWD 65.00 | 25.00K |
| 2026-07-01 | TWD 66.60 | +1.37% | TWD 65.70 | TWD 66.60 | TWD 65.00 | 22.00K |
| 2026-06-30 | TWD 65.70 | -0.45% | TWD 65.80 | TWD 66.70 | TWD 65.70 | 15.00K |
| 2026-06-29 | TWD 66.00 | -0.15% | TWD 66.20 | TWD 66.20 | TWD 65.20 | 10.00K |
| 2026-06-26 | TWD 66.10 | +0.46% | TWD 65.50 | TWD 66.30 | TWD 65.20 | 43.01K |
| 2026-06-25 | TWD 65.80 | +0.15% | TWD 66.50 | TWD 66.60 | TWD 65.80 | 159.03K |
| 2026-06-24 | TWD 65.70 | -0.15% | TWD 65.50 | TWD 65.80 | TWD 65.00 | 38.08K |
| 2026-06-23 | TWD 65.80 | -1.05% | TWD 66.00 | TWD 66.00 | TWD 65.30 | 23.00K |
| 2026-06-22 | TWD 66.50 | +2.62% | TWD 65.20 | TWD 67.00 | TWD 64.50 | 79.25K |
| 2026-06-18 | TWD 64.80 | +1.57% | TWD 63.80 | TWD 64.90 | TWD 63.50 | 54.01K |
| 2026-06-17 | TWD 63.80 | +0.16% | TWD 63.80 | TWD 63.80 | TWD 63.70 | 4.01K |
| 2026-06-16 | TWD 63.70 | -0.31% | TWD 64.90 | TWD 64.90 | TWD 63.70 | 14.00K |
| 2026-06-15 | TWD 63.90 | +0.95% | TWD 63.40 | TWD 64.40 | TWD 63.40 | 42.00K |
| 2026-06-12 | TWD 63.30 | -0.16% | TWD 63.60 | TWD 63.70 | TWD 63.30 | 15.04K |
| 2026-06-11 | TWD 63.40 | +0.16% | TWD 63.30 | TWD 63.40 | TWD 63.10 | 10.00K |
| 2026-06-10 | TWD 63.30 | -0.47% | TWD 63.50 | TWD 63.70 | TWD 63.30 | 11.00K |
| 2026-06-09 | TWD 63.60 | +1.92% | TWD 63.00 | TWD 63.60 | TWD 63.00 | 21.00K |
| 2026-06-08 | TWD 62.40 | -1.11% | TWD 61.50 | TWD 62.50 | TWD 61.50 | 27.01K |
| 2026-06-05 | TWD 63.10 | -1.10% | TWD 64.00 | TWD 64.10 | TWD 63.10 | 48.24K |
| 2026-06-04 | TWD 63.80 | +0.95% | TWD 63.40 | TWD 63.80 | TWD 63.40 | 8.10K |
| 2026-06-03 | TWD 63.20 | +0.32% | TWD 63.20 | TWD 63.50 | TWD 63.20 | 21.00K |
| 2026-06-02 | TWD 63.00 | -0.47% | TWD 62.70 | TWD 63.30 | TWD 62.70 | 17.07K |
| 2026-06-01 | TWD 63.30 | +0.48% | TWD 62.80 | TWD 63.30 | TWD 62.60 | 47.02K |
| 2026-05-29 | TWD 63.00 | -0.16% | TWD 63.00 | TWD 63.60 | TWD 63.00 | 27.00K |
| 2026-05-28 | TWD 63.10 | 0.00% | TWD 63.10 | TWD 63.60 | TWD 63.00 | 19.00K |
| 2026-05-27 | TWD 63.10 | -0.32% | TWD 63.60 | TWD 63.60 | TWD 63.10 | 17.00K |
| 2026-05-26 | TWD 63.30 | +0.32% | TWD 63.10 | TWD 63.50 | TWD 63.00 | 9.00K |