Mitake Information

8284
🏛️ taiwan →
63.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 63.30 63.60 63.00 63.20 0.0M
2025-09-30 62.90 63.10 62.90 63.10 0.0M
2025-09-26 63.60 63.60 62.80 63.00 0.0M
2025-09-25 64.00 64.00 63.80 63.80 0.0M
2025-09-24 64.40 64.40 64.40 64.40 0.0M
2025-09-23 64.20 64.50 64.20 64.40 0.0M
2025-09-22 64.20 64.40 64.20 64.20 0.0M
2025-09-19 63.70 64.40 63.70 64.40 0.0M
2025-09-18 63.70 63.70 63.60 63.70 0.0M
2025-09-17 64.00 64.00 63.50 63.70 0.0M
2025-09-16 63.60 63.70 63.60 63.70 0.0M
2025-09-15 63.70 63.70 63.60 63.60 0.0M
2025-09-12 64.00 64.00 63.80 63.80 0.0M
2025-09-11 63.70 63.90 63.70 63.90 0.0M
2025-09-10 64.00 64.20 64.00 64.20 0.0M
2025-09-09 64.20 64.20 64.00 64.00 0.0M
2025-09-08 64.10 64.20 64.10 64.20 0.0M
2025-09-05 64.00 64.50 64.00 64.10 0.0M
2025-09-04 65.00 65.00 64.00 64.00 0.0M
2025-09-03 64.00 64.00 63.50 63.70 0.0M
2025-09-02 63.40 63.90 63.40 63.50 0.0M
2025-09-01 64.60 64.60 63.40 63.40 0.0M
2025-08-29 64.50 64.60 64.20 64.20 0.0M
2025-08-28 65.00 65.40 64.20 64.30 0.4M
2025-08-27 64.10 64.60 64.10 64.60 0.0M
2025-08-26 64.20 64.60 64.20 64.60 0.0M
2025-08-25 65.10 65.10 65.00 65.00 0.0M
2025-08-22 64.40 64.90 64.40 64.70 0.0M
2025-08-21 63.90 65.80 63.90 64.40 0.1M
2025-08-20 63.80 63.90 63.50 63.90 0.0M
2025-08-19 63.50 64.50 62.90 63.60 0.1M
2025-08-18 63.00 63.20 63.00 63.10 0.0M
2025-08-15 63.50 63.80 63.00 63.30 0.4M
2025-08-14 63.90 63.90 63.50 63.70 0.0M
2025-08-13 64.00 64.00 63.40 63.90 0.0M
2025-08-12 62.60 64.00 62.60 63.80 0.0M
2025-08-11 63.00 63.00 62.50 62.90 0.1M
2025-08-08 63.50 63.50 62.40 63.10 0.1M
2025-08-07 62.70 64.80 62.70 63.70 0.5M
2025-08-06 68.60 68.60 68.40 68.40 0.0M
2025-08-05 69.10 69.10 68.40 68.60 0.0M
2025-08-04 67.70 68.60 67.70 68.50 0.0M
2025-08-01 68.00 68.50 68.00 68.40 0.0M
2025-07-31 68.50 68.60 68.50 68.50 0.0M
2025-07-30 68.50 68.70 68.50 68.50 0.0M
2025-07-29 68.30 69.00 68.30 68.70 0.1M
2025-07-28 68.10 68.30 67.60 68.30 0.0M
2025-07-25 68.40 68.40 67.40 68.10 0.0M
2025-07-24 67.80 67.90 67.80 67.80 0.0M
2025-07-23 67.30 67.80 67.30 67.80 0.0M
2025-07-22 68.20 68.20 66.50 67.20 0.1M
2025-07-21 68.90 68.90 68.00 68.50 0.0M
2025-07-18 68.60 68.80 68.20 68.50 0.0M
2025-07-17 68.80 68.80 68.50 68.50 0.0M
2025-07-16 69.40 69.70 68.90 69.20 0.0M
2025-07-15 69.70 69.70 69.20 69.20 0.0M
2025-07-14 69.20 69.20 68.20 68.90 0.0M
2025-07-11 67.70 69.70 67.70 69.00 0.1M
2025-07-10 67.40 67.70 67.40 67.50 0.0M
2025-07-09 66.80 67.40 66.80 67.40 0.0M
2025-07-08 66.60 66.60 66.30 66.60 0.0M
2025-07-07 66.60 66.70 66.30 66.60 0.0M
2025-07-04 67.40 67.40 66.30 66.80 0.1M
2025-07-03 66.50 67.00 66.50 66.90 0.1M
2025-07-02 70.90 71.30 70.00 70.00 0.1M
2025-07-01 71.30 71.30 70.70 70.90 0.0M
2025-06-30 71.00 71.20 70.60 70.80 0.0M
2025-06-27 70.50 70.80 70.00 70.80 0.0M
2025-06-26 70.30 70.80 70.20 70.80 0.1M
2025-06-25 69.90 70.40 69.90 70.30 0.0M
2025-06-24 70.20 70.50 69.70 70.30 0.1M
2025-06-23 69.00 69.40 69.00 69.40 0.0M
2025-06-20 70.10 70.10 69.00 69.40 0.0M
2025-06-19 70.00 70.10 69.40 69.40 0.0M
2025-06-18 70.90 70.90 70.20 70.60 0.0M
2025-06-17 71.80 71.80 70.00 70.60 0.0M
2025-06-16 69.60 70.50 69.50 70.40 0.0M
2025-06-13 69.80 69.90 69.20 69.90 0.0M
2025-06-12 70.30 70.40 70.00 70.20 0.0M
2025-06-11 69.60 70.00 69.50 70.00 0.0M
2025-06-10 68.30 69.90 68.30 69.90 0.0M
2025-06-09 69.10 69.20 68.90 68.90 0.0M
2025-06-06 68.10 68.60 68.10 68.60 0.0M
2025-06-05 68.60 68.90 68.50 68.90 0.0M
2025-06-04 68.70 68.90 68.30 68.60 0.0M
2025-06-03 68.00 68.30 67.40 68.30 0.1M
2025-06-02 69.00 69.00 68.30 68.30 0.0M
2025-05-29 69.30 69.50 69.30 69.30 0.0M
2025-05-28 69.70 69.70 69.10 69.70 0.0M
2025-05-27 69.50 69.50 68.40 68.70 0.1M
2025-05-26 69.80 70.00 69.50 69.50 0.0M
2025-05-23 70.00 70.50 69.90 70.10 0.0M
2025-05-22 70.20 70.20 70.00 70.20 0.0M
2025-05-21 69.80 70.80 69.80 70.80 0.1M
2025-05-20 69.40 70.20 69.30 69.80 0.0M
2025-05-19 69.90 69.90 69.30 69.30 0.0M
2025-05-16 71.20 71.70 69.20 69.30 0.3M
2025-05-15 72.10 72.40 71.00 71.30 0.1M
2025-05-14 71.90 73.30 71.90 72.40 0.0M
2025-05-13 73.50 74.60 71.80 72.70 0.1M
2025-05-12 71.60 73.90 71.60 73.50 0.2M
2025-05-09 72.00 72.50 71.00 71.60 0.1M
2025-05-08 69.80 72.00 68.50 70.90 0.1M
2025-05-07 69.30 69.30 68.70 68.80 0.0M
2025-05-06 68.90 69.00 68.80 68.90 0.0M
2025-05-05 69.40 69.40 67.70 68.90 0.0M
2025-05-02 68.20 68.60 67.70 68.40 0.0M
2025-04-30 68.20 68.80 68.10 68.20 0.0M
2025-04-29 68.30 68.80 68.10 68.50 0.0M
2025-04-28 67.50 68.40 67.50 68.10 0.0M
2025-04-25 67.20 68.20 66.50 67.30 0.1M
2025-04-24 67.50 67.50 67.30 67.30 0.0M
2025-04-23 67.00 68.70 66.70 67.50 0.0M
2025-04-22 66.30 66.30 66.30 66.30 0.0M
2025-04-21 66.00 66.00 65.50 66.00 0.0M
2025-04-18 67.90 67.90 65.90 66.50 0.0M
2025-04-17 67.00 67.60 66.30 66.40 0.0M
2025-04-16 66.40 68.30 66.10 68.20 0.2M
2025-04-15 65.90 66.50 65.90 66.50 0.0M
2025-04-14 65.90 68.30 65.80 65.80 0.0M
2025-04-11 66.50 66.50 64.10 65.50 0.0M
2025-04-10 63.60 66.00 63.60 66.00 0.1M
2025-04-09 63.00 63.00 59.80 60.00 0.1M
2025-04-08 63.00 63.60 62.70 63.50 0.0M
2025-04-07 61.90 63.00 61.90 62.40 0.2M
2025-04-02 69.00 69.00 68.40 68.70 0.0M
2025-04-01 67.60 69.80 67.60 68.80 0.0M
2025-03-31 68.50 69.00 67.80 68.00 0.0M
2025-03-28 69.80 70.20 68.60 69.00 0.1M
2025-03-27 69.70 70.00 69.70 69.80 0.0M
2025-03-26 70.80 70.80 69.70 69.70 0.1M
2025-03-25 69.10 71.10 69.10 70.30 0.1M
2025-03-24 69.50 69.50 68.70 68.70 0.0M
2025-03-21 69.00 69.30 68.90 68.90 0.1M
2025-03-20 68.40 68.80 68.40 68.60 0.0M
2025-03-19 69.00 69.00 68.20 68.30 0.0M
2025-03-18 68.50 69.50 68.50 69.30 0.0M
2025-03-17 68.10 68.80 68.00 68.40 0.0M
2025-03-14 67.80 68.00 67.40 67.90 0.1M
2025-03-13 68.00 68.80 67.60 67.80 0.1M
2025-03-12 67.90 67.90 67.20 67.60 0.0M
2025-03-11 67.10 67.20 66.60 67.20 0.0M
2025-03-10 67.20 67.50 67.20 67.40 0.0M
2025-03-07 67.20 67.30 66.60 67.20 0.1M
2025-03-06 67.20 67.80 67.20 67.60 0.0M
2025-03-05 66.70 67.30 66.70 67.30 0.0M
2025-03-04 66.30 67.00 66.30 66.80 0.0M
2025-03-03 67.00 67.20 66.60 66.80 0.0M
2025-02-27 67.50 67.50 66.70 67.00 0.0M
2025-02-26 67.20 67.60 67.20 67.60 0.0M
2025-02-25 68.00 68.00 67.00 67.40 0.0M
2025-02-24 67.90 68.10 67.30 68.00 0.0M
2025-02-21 68.60 68.60 68.20 68.30 0.0M
2025-02-20 69.20 69.50 68.60 68.60 0.0M
2025-02-19 67.90 68.90 67.90 68.40 0.0M
2025-02-18 67.60 67.60 67.00 67.50 0.0M
2025-02-17 67.40 68.00 67.40 67.60 0.0M
2025-02-14 67.90 68.00 67.40 67.40 0.0M
2025-02-13 68.00 68.00 67.50 67.50 0.0M
2025-02-12 68.00 68.60 67.70 67.70 0.0M
2025-02-11 68.90 68.90 67.60 67.60 0.0M
2025-02-10 69.00 69.00 67.80 68.60 0.0M
2025-02-07 68.20 69.00 68.20 68.90 0.0M
2025-02-06 67.80 68.20 67.60 67.60 0.0M
2025-02-05 68.40 68.40 67.00 67.40 0.0M
2025-02-04 65.70 67.80 65.40 66.70 0.0M
2025-02-03 65.70 65.80 65.30 65.50 0.0M
2025-01-22 65.40 66.00 65.10 65.70 0.0M
2025-01-21 65.00 65.30 64.90 65.20 0.0M
2025-01-20 64.60 65.10 64.60 65.00 0.0M
2025-01-17 64.70 64.70 64.40 64.50 0.0M
2025-01-16 64.90 65.00 64.70 64.70 0.0M
2025-01-15 64.90 64.90 64.20 64.70 0.0M
2025-01-14 64.10 64.20 63.90 64.00 0.0M
2025-01-13 65.10 65.10 63.80 64.00 0.0M
2025-01-10 65.10 65.10 65.00 65.10 0.0M
2025-01-09 65.50 65.50 65.00 65.10 0.0M
2025-01-08 66.00 66.30 65.70 65.70 0.0M
2025-01-07 66.40 66.40 65.70 65.90 0.0M
2025-01-06 65.60 66.00 65.30 65.60 0.0M
2025-01-03 65.90 65.90 65.60 65.60 0.0M
2025-01-02 65.50 65.80 65.50 65.80 0.0M