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
2022-12-30 54.90 56.10 54.90 55.60 0.0M
2022-12-29 55.00 55.00 55.00 55.00 0.0M
2022-12-28 55.60 55.60 55.00 55.00 0.0M
2022-12-27 56.00 56.10 55.70 55.70 0.0M
2022-12-26 55.80 56.70 55.70 56.00 0.0M
2022-12-23 55.50 55.90 55.40 55.80 0.0M
2022-12-22 55.40 55.60 55.30 55.60 0.0M
2022-12-21 55.70 55.70 55.30 55.30 0.0M
2022-12-20 55.80 55.80 55.00 55.20 0.0M
2022-12-19 55.80 56.50 55.60 55.60 0.0M
2022-12-16 55.90 55.90 55.40 55.50 0.0M
2022-12-15 56.10 56.40 55.70 55.90 0.0M
2022-12-14 56.90 57.30 55.50 56.50 0.0M
2022-12-13 55.00 58.50 55.00 56.70 0.0M
2022-12-12 54.70 54.70 53.70 54.50 0.0M
2022-12-09 54.20 54.20 53.50 53.50 0.0M
2022-12-08 52.90 54.20 52.80 54.20 0.0M
2022-12-07 52.90 53.10 52.90 53.10 0.0M
2022-12-06 53.00 53.20 52.80 53.20 0.0M
2022-12-05 53.90 53.90 53.20 53.50 0.0M
2022-12-02 53.30 53.30 52.90 53.20 0.0M
2022-12-01 53.30 53.30 52.80 53.20 0.0M
2022-11-30 53.00 53.40 52.70 53.10 0.0M
2022-11-29 52.50 52.80 52.30 52.80 0.0M
2022-11-28 52.40 53.10 52.40 52.80 0.0M
2022-11-25 51.80 52.90 51.80 52.50 0.0M
2022-11-24 51.80 51.90 51.70 51.80 0.0M
2022-11-23 51.70 51.80 51.30 51.80 0.0M
2022-11-22 51.50 51.90 51.50 51.70 0.0M
2022-11-21 51.50 52.20 51.50 51.70 0.0M
2022-11-18 51.90 51.90 51.00 51.00 0.0M
2022-11-17 51.60 51.90 50.90 51.30 0.0M
2022-11-16 51.70 51.90 51.50 51.60 0.0M
2022-11-15 52.50 52.60 51.50 51.70 0.0M
2022-11-14 53.00 53.00 51.90 52.20 0.0M
2022-11-11 54.60 54.60 52.70 52.70 0.0M
2022-11-10 52.90 54.60 52.50 53.60 0.0M
2022-11-09 52.10 53.30 51.90 53.10 0.0M
2022-11-08 53.00 53.00 51.90 52.10 0.0M
2022-11-07 52.20 52.60 51.90 52.00 0.0M
2022-11-04 52.00 52.10 51.80 51.80 0.0M
2022-11-03 52.00 52.40 52.00 52.40 0.0M
2022-11-02 52.00 52.00 51.50 52.00 0.0M
2022-11-01 52.00 52.00 52.00 52.00 0.0M
2022-10-31 51.60 51.70 51.30 51.70 0.0M
2022-10-28 51.60 51.90 51.60 51.70 0.0M
2022-10-27 51.60 51.70 51.50 51.70 0.0M
2022-10-26 51.10 51.40 51.00 51.40 0.0M
2022-10-25 52.00 52.00 51.20 51.20 0.0M
2022-10-24 51.80 52.00 51.70 52.00 0.0M
2022-10-21 51.50 52.20 51.40 51.80 0.0M
2022-10-20 50.60 51.80 50.60 51.50 0.0M
2022-10-19 51.70 51.80 51.40 51.40 0.0M
2022-10-18 51.80 52.20 51.80 52.20 0.0M
2022-10-17 51.00 51.80 50.10 51.80 0.0M
2022-10-14 51.80 51.80 51.00 51.80 0.0M
2022-10-13 51.10 51.10 50.20 50.40 0.0M
2022-10-12 50.50 51.50 50.50 51.50 0.0M
2022-10-11 51.10 51.30 50.80 51.30 0.0M
2022-10-07 51.60 51.60 51.00 51.40 0.0M
2022-10-06 51.60 52.20 51.50 51.80 0.0M
2022-10-05 52.60 53.00 51.80 51.80 0.0M
2022-10-04 52.10 52.90 52.00 52.60 0.0M
2022-10-03 52.00 52.30 51.50 51.70 0.0M
2022-09-30 51.00 52.60 51.00 52.00 0.0M
2022-09-29 50.50 50.90 50.40 50.90 0.0M
2022-09-28 51.50 51.50 50.00 50.00 0.0M
2022-09-27 51.30 52.10 51.20 51.80 0.0M
2022-09-26 52.60 52.60 51.30 51.30 0.0M
2022-09-23 53.70 53.70 53.00 53.10 0.0M
2022-09-22 53.10 53.70 53.00 53.70 0.0M
2022-09-21 53.60 53.60 52.90 53.10 0.0M
2022-09-20 54.10 54.60 54.10 54.20 0.0M
2022-09-19 54.20 54.60 53.80 54.60 0.0M
2022-09-16 55.20 55.20 54.30 54.50 0.0M
2022-09-15 56.00 56.00 55.00 55.20 0.0M
2022-09-14 54.10 55.30 54.10 55.30 0.0M
2022-09-13 54.80 54.90 54.30 54.60 0.0M
2022-09-12 54.40 55.20 54.00 55.00 0.0M
2022-09-08 53.30 53.90 53.30 53.90 0.0M
2022-09-07 53.30 53.40 52.40 52.80 0.0M
2022-09-06 53.50 53.70 53.10 53.40 0.0M
2022-09-05 54.30 54.30 52.90 53.40 0.0M
2022-09-02 53.40 53.60 53.10 53.20 0.0M
2022-09-01 53.80 54.10 53.50 53.50 0.0M
2022-08-31 53.60 54.50 53.60 53.70 0.0M
2022-08-30 54.70 54.70 54.00 54.00 0.0M
2022-08-29 54.00 54.40 53.70 54.00 0.0M
2022-08-26 56.00 56.00 54.50 55.00 0.0M
2022-08-25 53.80 56.40 53.40 55.40 0.0M
2022-08-24 53.80 53.80 53.30 53.30 0.0M
2022-08-23 53.10 53.70 53.00 53.70 0.0M
2022-08-22 53.20 54.50 53.00 53.20 0.0M
2022-08-19 54.70 54.90 53.50 53.80 0.0M
2022-08-18 55.00 55.00 54.00 54.40 0.0M
2022-08-17 54.60 55.20 54.10 54.80 0.0M
2022-08-16 55.00 56.80 53.50 53.90 0.0M
2022-08-15 53.20 54.80 53.20 54.80 0.0M
2022-08-12 49.00 49.90 48.55 49.90 0.0M
2022-08-11 48.95 49.30 48.60 48.80 0.0M
2022-08-10 48.65 48.70 47.90 48.30 0.0M
2022-08-09 47.75 48.05 47.30 47.80 0.0M
2022-08-08 48.15 48.70 47.65 47.65 0.0M
2022-08-05 49.25 49.25 48.40 48.40 0.0M
2022-08-04 49.00 49.00 48.40 48.40 0.0M
2022-08-03 49.40 49.40 48.90 49.00 0.0M
2022-08-02 49.60 49.60 49.10 49.20 0.0M
2022-08-01 49.75 49.85 49.40 49.85 0.0M
2022-07-29 49.30 49.80 48.65 49.75 0.0M
2022-07-28 48.30 49.65 48.30 49.25 0.0M
2022-07-27 49.50 49.50 48.80 49.10 0.0M
2022-07-26 48.25 49.85 48.20 48.80 0.0M
2022-07-25 49.60 49.95 49.35 49.65 0.0M
2022-07-22 49.65 49.95 48.50 49.65 0.0M
2022-07-21 49.00 49.65 48.00 49.65 0.0M
2022-07-20 49.50 49.50 48.80 48.80 0.0M
2022-07-18 49.90 50.20 49.85 50.20 0.0M
2022-07-15 48.55 50.00 48.55 49.85 0.0M
2022-07-14 48.55 48.80 48.55 48.65 0.0M
2022-07-13 48.95 49.80 48.55 48.80 0.0M
2022-07-12 47.50 48.60 47.50 48.60 0.0M
2022-07-11 48.00 48.60 48.00 48.60 0.0M
2022-07-08 48.00 48.65 47.80 48.10 0.0M
2022-07-07 46.80 47.55 46.80 47.55 0.0M
2022-07-06 47.95 47.95 45.90 46.45 0.0M
2022-07-05 47.00 47.00 46.40 46.40 0.0M
2022-07-04 47.20 47.20 46.55 47.00 0.0M
2022-07-01 46.50 47.30 46.00 47.15 0.0M
2022-06-30 48.00 48.10 47.00 47.65 0.0M
2022-06-29 50.20 51.30 50.20 50.80 0.0M
2022-06-28 51.00 51.00 50.50 50.70 0.0M
2022-06-27 51.50 52.00 50.80 51.00 0.0M
2022-06-24 49.55 50.60 49.50 50.00 0.0M
2022-06-23 49.90 49.90 48.30 49.50 0.0M
2022-06-22 50.60 50.60 50.40 50.40 0.0M
2022-06-21 49.50 50.70 49.20 50.60 0.0M
2022-06-20 51.90 51.90 49.00 49.10 0.0M
2022-06-17 52.60 52.60 51.50 51.90 0.0M
2022-06-16 53.50 53.50 53.00 53.10 0.0M
2022-06-15 53.50 53.50 52.90 53.50 0.0M
2022-06-14 53.80 54.50 52.90 53.50 0.0M
2022-06-13 54.50 54.50 53.40 53.80 0.0M
2022-06-10 53.70 54.00 53.30 53.70 0.0M
2022-06-09 53.00 53.30 53.00 53.30 0.0M
2022-06-08 52.80 53.20 52.70 52.80 0.0M
2022-06-07 53.00 53.00 52.60 52.80 0.0M
2022-06-06 53.50 53.50 52.80 53.20 0.0M
2022-06-02 53.80 54.50 53.50 53.50 0.0M
2022-06-01 53.50 54.90 53.50 53.80 0.0M
2022-05-31 53.00 53.30 52.50 53.00 0.0M
2022-05-30 53.30 53.50 52.90 53.00 0.0M
2022-05-27 53.40 53.90 52.70 53.30 0.0M
2022-05-26 53.40 53.40 53.40 53.40 0.0M
2022-05-25 54.80 54.80 53.60 54.10 0.0M
2022-05-24 53.70 54.20 53.30 53.50 0.0M
2022-05-23 55.00 55.10 54.30 54.30 0.0M
2022-05-20 54.80 54.90 54.40 54.40 0.0M
2022-05-19 53.80 54.50 52.30 54.40 0.0M
2022-05-18 53.50 54.60 53.00 53.80 0.0M
2022-05-17 52.30 53.40 52.00 53.30 0.0M
2022-05-16 54.90 55.10 53.00 53.40 0.0M
2022-05-13 55.50 55.90 54.90 54.90 0.0M
2022-05-12 55.00 57.00 55.00 55.30 0.0M
2022-05-11 56.30 56.60 54.90 55.80 0.0M
2022-05-10 56.10 57.00 55.40 56.80 0.0M
2022-05-09 57.30 57.30 55.90 56.10 0.0M
2022-05-06 55.90 58.00 55.80 57.80 0.0M
2022-05-05 57.50 58.50 56.90 57.80 0.0M
2022-05-04 57.60 57.90 57.00 57.00 0.0M
2022-04-29 54.30 58.30 54.00 56.10 0.0M
2022-04-28 53.70 54.50 53.50 54.20 0.0M
2022-04-27 53.60 54.20 52.20 53.70 0.0M
2022-04-26 54.10 54.90 53.80 54.00 0.0M
2022-04-25 55.00 55.00 54.20 54.50 0.0M
2022-04-22 55.20 56.40 55.20 55.90 0.0M
2022-04-21 56.00 56.30 55.30 55.90 0.0M
2022-04-20 56.00 56.20 54.50 55.00 0.0M
2022-04-19 54.50 55.00 54.30 54.70 0.0M
2022-04-18 57.00 57.00 54.30 54.30 0.0M
2022-04-15 56.10 57.20 56.10 56.60 0.0M
2022-04-14 57.80 57.80 55.80 56.50 0.0M
2022-04-13 58.50 58.50 57.00 57.60 0.0M
2022-04-12 57.30 58.00 56.40 57.80 0.0M
2022-04-11 59.40 59.40 56.80 57.00 0.0M
2022-04-08 58.20 59.10 58.20 58.50 0.0M
2022-04-07 59.20 61.20 57.80 57.80 0.0M
2022-04-06 58.00 61.70 58.00 59.20 0.0M
2022-04-01 57.60 57.90 57.20 57.70 0.0M
2022-03-31 56.60 58.20 56.60 56.60 0.0M
2022-03-30 55.80 57.90 55.50 56.50 0.0M
2022-03-29 55.30 55.80 55.00 55.20 0.0M
2022-03-28 55.50 57.00 55.00 55.10 0.0M
2022-03-25 57.40 57.40 54.20 54.60 0.0M
2022-03-24 58.00 58.50 56.20 56.50 0.0M
2022-03-23 59.50 61.50 57.80 58.50 0.0M
2022-03-22 55.40 58.70 55.10 58.60 0.0M
2022-03-21 53.80 57.50 53.50 55.40 0.0M
2022-03-18 56.40 58.10 53.20 53.20 0.0M
2022-03-17 49.25 52.90 49.25 52.90 0.0M
2022-03-16 50.10 50.80 47.15 48.10 0.0M
2022-03-15 50.80 50.80 49.15 49.95 0.0M
2022-03-14 52.10 52.20 50.00 50.80 0.0M
2022-03-11 48.40 52.80 48.40 52.00 0.0M
2022-03-10 47.10 48.50 47.10 48.00 0.0M
2022-03-09 46.50 47.10 46.50 47.10 0.0M
2022-03-08 46.40 47.00 46.35 46.95 0.0M
2022-03-07 46.60 46.60 45.75 46.45 0.0M
2022-03-04 46.15 46.60 46.05 46.60 0.0M
2022-03-03 46.45 46.45 46.35 46.35 0.0M
2022-03-02 46.10 46.45 46.10 46.45 0.0M
2022-03-01 46.00 46.80 46.00 46.55 0.0M
2022-02-25 45.65 46.85 45.65 46.80 0.0M
2022-02-24 46.00 46.15 46.00 46.00 0.0M
2022-02-23 46.25 47.00 46.25 46.65 0.0M
2022-02-22 46.25 46.25 46.20 46.25 0.0M
2022-02-21 47.00 47.00 46.65 46.65 0.0M
2022-02-18 46.10 47.15 46.10 46.90 0.0M
2022-02-17 46.65 46.80 46.25 46.35 0.0M
2022-02-16 46.40 47.20 46.40 46.65 0.0M
2022-02-15 45.70 46.20 45.65 46.15 0.0M
2022-02-14 45.60 45.60 45.30 45.60 0.0M
2022-02-11 45.40 45.95 45.40 45.60 0.0M
2022-02-10 45.50 45.55 45.40 45.40 0.0M
2022-02-09 45.00 45.40 45.00 45.40 0.0M
2022-02-08 45.00 45.00 44.95 45.00 0.0M
2022-02-07 45.05 45.05 44.20 44.95 0.0M
2022-01-26 44.90 45.45 44.90 45.40 0.0M
2022-01-25 45.40 45.65 45.00 45.00 0.0M
2022-01-24 45.20 45.20 45.00 45.10 0.0M
2022-01-21 45.20 45.70 45.20 45.65 0.0M
2022-01-20 45.60 45.60 45.55 45.55 0.0M
2022-01-19 45.10 45.10 45.10 45.10 0.0M
2022-01-18 45.35 45.70 45.35 45.70 0.0M
2022-01-17 45.20 45.20 45.00 45.20 0.0M
2022-01-14 45.15 45.20 45.15 45.15 0.0M
2022-01-13 45.70 45.70 45.50 45.50 0.0M
2022-01-12 45.70 45.70 45.50 45.60 0.0M
2022-01-11 45.95 45.95 45.70 45.70 0.0M
2022-01-10 45.50 45.80 45.50 45.80 0.0M
2022-01-07 45.05 45.05 45.05 45.05 0.0M
2022-01-06 45.50 45.55 45.15 45.20 0.0M
2022-01-05 45.20 45.45 44.70 45.40 0.0M
2022-01-04 44.90 45.20 44.70 45.20 0.0M
2022-01-03 45.30 45.35 45.00 45.00 0.0M