Mirle Automation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 79.200 | 85.200 | 79.200 | 85.200 | 85.200 | 30,452,070 |
| 2024-07-31 | 76.800 | 79.500 | 75.800 | 77.500 | 77.500 | 12,686,560 |
| 2024-07-30 | 78.100 | 79.300 | 75.700 | 76.700 | 76.700 | 13,964,412 |
| 2024-07-29 | 84.000 | 85.300 | 77.200 | 78.000 | 78.000 | 15,009,826 |
| 2024-07-26 | 82.000 | 84.400 | 81.500 | 83.500 | 83.500 | 11,544,409 |
| 2024-07-23 | 86.700 | 88.400 | 83.600 | 84.900 | 84.900 | 26,852,936 |
| 2024-07-22 | 85.800 | 86.700 | 81.400 | 83.600 | 83.600 | 24,163,691 |
| 2024-07-19 | 87.500 | 90.600 | 86.100 | 86.100 | 86.100 | 24,839,216 |
| 2024-07-18 | 87.100 | 91.000 | 86.200 | 87.600 | 87.600 | 17,734,590 |
| 2024-07-17 | 87.000 | 92.000 | 85.400 | 89.100 | 89.100 | 31,011,752 |
| 2024-07-16 | 88.000 | 89.000 | 86.300 | 86.600 | 86.600 | 11,263,649 |
| 2024-07-15 | 90.100 | 92.400 | 86.900 | 87.700 | 87.700 | 21,697,985 |
| 2024-07-12 | 87.600 | 93.400 | 86.000 | 89.600 | 89.600 | 35,642,437 |
| 2024-07-11 | 94.900 | 96.600 | 89.500 | 89.600 | 89.600 | 51,252,371 |
| 2024-07-10 | 87.700 | 94.600 | 86.400 | 94.000 | 94.000 | 80,143,355 |
| 2024-07-09 | 86.000 | 88.600 | 79.900 | 86.000 | 86.000 | 46,480,680 |
| 2024-07-08 | 93.200 | 98.500 | 85.000 | 86.900 | 86.900 | 89,745,913 |
| 2024-07-05 | 86.400 | 90.700 | 84.100 | 90.700 | 90.700 | 65,192,565 |
| 2024-07-04 | 78.100 | 82.500 | 78.000 | 82.500 | 82.500 | 20,582,123 |
| 2024-07-03 | 70.400 | 75.000 | 70.100 | 75.000 | 75.000 | 38,907,479 |
| 2024-07-02 | 71.700 | 73.600 | 69.900 | 70.200 | 70.200 | 25,691,552 |
| 2024-07-01 | 70.600 | 75.000 | 69.300 | 69.900 | 69.900 | 48,235,849 |
| 2024-06-28 | 66.300 | 70.300 | 66.200 | 68.800 | 68.800 | 27,174,737 |
| 2024-06-27 | 66.800 | 67.500 | 65.400 | 65.400 | 65.400 | 6,937,006 |
| 2024-06-26 | 67.700 | 69.200 | 67.000 | 67.500 | 67.500 | 16,752,877 |
| 2024-06-25 | 68.900 | 69.900 | 65.900 | 68.000 | 68.000 | 30,488,186 |
| 2024-06-24 | 65.000 | 69.500 | 65.000 | 68.000 | 68.000 | 41,044,024 |
| 2024-06-21 | 63.900 | 64.800 | 63.100 | 64.500 | 64.500 | 4,807,100 |
| 2024-06-20 | 63.300 | 64.600 | 62.800 | 64.600 | 64.600 | 7,079,118 |
| 2024-06-19 | 65.000 | 65.000 | 61.100 | 63.500 | 63.500 | 10,953,729 |
| 2024-06-18 | 65.800 | 67.000 | 63.600 | 64.100 | 64.100 | 13,102,295 |
| 2024-06-17 | 63.800 | 67.400 | 63.800 | 65.200 | 65.200 | 18,118,470 |
| 2024-06-14 | 64.500 | 65.800 | 63.400 | 63.700 | 63.700 | 12,096,047 |
| 2024-06-13 | 65.400 | 66.500 | 64.000 | 64.500 | 64.500 | 36,996,802 |
| 2024-06-12 | 60.000 | 65.400 | 59.000 | 65.400 | 65.400 | 21,252,604 |
| 2024-06-11 | 61.100 | 61.200 | 58.000 | 59.500 | 59.500 | 11,244,084 |
| 2024-06-07 | 62.400 | 63.200 | 61.300 | 61.500 | 61.500 | 10,064,956 |
| 2024-06-06 | 67.500 | 67.600 | 62.800 | 62.800 | 62.800 | 15,713,790 |
| 2024-06-05 | 68.600 | 69.300 | 65.200 | 65.600 | 65.600 | 17,053,401 |
| 2024-06-04 | 72.500 | 72.700 | 67.800 | 67.900 | 67.900 | 27,366,780 |
| 2024-06-03 | 72.000 | 75.300 | 70.700 | 72.500 | 72.500 | 61,035,195 |
| 2024-05-31 | 64.500 | 69.900 | 64.400 | 68.500 | 68.500 | 46,313,933 |
| 2024-05-30 | 65.500 | 67.400 | 63.900 | 63.900 | 63.900 | 18,963,676 |
| 2024-05-29 | 69.000 | 70.800 | 66.400 | 66.700 | 66.700 | 34,384,919 |
| 2024-05-28 | 69.200 | 71.600 | 66.100 | 67.800 | 67.800 | 56,550,121 |
| 2024-05-27 | 64.100 | 68.200 | 63.400 | 68.200 | 68.200 | 66,861,577 |
| 2024-05-24 | 58.000 | 62.800 | 56.900 | 62.000 | 62.000 | 40,468,944 |
| 2024-05-23 | 63.200 | 65.000 | 57.700 | 58.700 | 58.700 | 88,148,438 |
| 2024-05-22 | 56.500 | 61.300 | 56.300 | 61.300 | 61.300 | 51,568,008 |
| 2024-05-21 | 50.800 | 55.800 | 50.500 | 55.800 | 55.800 | 39,444,639 |
| 2024-05-20 | 51.000 | 52.300 | 49.850 | 50.800 | 50.800 | 7,919,639 |
| 2024-05-17 | 50.900 | 52.500 | 49.900 | 51.400 | 51.400 | 8,788,480 |
| 2024-05-16 | 52.000 | 53.500 | 50.300 | 50.900 | 50.900 | 27,182,654 |
| 2024-05-15 | 50.000 | 51.000 | 49.500 | 51.000 | 51.000 | 13,220,689 |
| 2024-05-14 | 48.000 | 50.300 | 47.700 | 49.550 | 49.550 | 5,286,683 |
| 2024-05-13 | 48.800 | 49.150 | 47.700 | 48.150 | 48.150 | 3,017,774 |
| 2024-05-10 | 49.700 | 50.300 | 48.600 | 49.050 | 49.050 | 4,256,282 |
| 2024-05-09 | 49.600 | 51.400 | 49.600 | 49.950 | 49.950 | 13,134,034 |
| 2024-05-08 | 48.550 | 50.500 | 48.000 | 48.750 | 48.750 | 7,123,075 |
| 2024-05-07 | 47.050 | 49.800 | 47.050 | 48.900 | 48.900 | 12,673,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 1.8000 TWD |
| 2022-07-04 | 2.2000 TWD |
| 2021-08-16 | 2.0000 TWD |
| 2020-07-02 | 2.5000 TWD |
| 2019-07-10 | 3.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.