Mirle Automation Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.000	48.400	46.050	46.850	46.850	3,766,780
2024-05-03	48.350	49.250	46.150	46.450	46.450	3,976,300
2024-05-02	48.300	49.500	47.700	47.800	47.800	3,226,306
2024-04-30	49.100	49.600	48.600	48.650	48.650	3,465,449
2024-04-29	51.500	51.900	49.000	49.700	49.700	9,836,051
2024-04-26	48.000	52.000	47.800	50.700	50.700	21,896,705
2024-04-25	47.300	48.750	46.600	47.450	47.450	6,174,968
2024-04-24	45.950	48.200	45.800	47.450	47.450	7,834,479
2024-04-23	44.950	46.000	43.750	45.000	45.000	3,404,281
2024-04-22	45.000	45.000	43.150	43.600	43.600	2,833,695
2024-04-19	45.800	45.800	42.500	43.950	43.950	6,269,490
2024-04-18	47.000	47.300	46.150	46.400	46.400	3,818,523
2024-04-17	47.100	47.850	47.100	47.650	47.650	3,767,263
2024-04-16	47.550	48.000	45.800	46.400	46.400	5,693,824
2024-04-15	48.650	49.700	48.200	48.200	48.200	6,124,038
2024-04-12	50.100	51.300	49.550	50.200	50.200	8,618,767
2024-04-11	52.700	53.000	50.000	50.000	50.000	17,397,999
2024-04-10	55.600	58.500	53.800	55.200	55.200	39,874,533
2024-04-09	51.100	53.700	51.100	53.700	53.700	32,373,178
2024-04-08	47.400	49.500	47.200	48.900	48.900	14,275,174
2024-04-03	47.450	47.950	46.650	46.700	46.700	4,085,740
2024-04-02	47.150	48.000	46.750	47.650	47.650	5,550,966
2024-04-01	46.600	48.600	45.700	47.100	47.100	10,718,280
2024-03-29	47.800	48.750	46.500	46.550	46.550	7,485,888
2024-03-28	48.200	48.600	46.950	47.000	47.000	8,479,699
2024-03-27	47.200	50.100	47.200	47.900	47.900	31,616,390
2024-03-26	46.800	47.850	45.100	45.550	45.550	16,046,127
2024-03-25	46.350	48.600	44.600	46.600	46.600	26,739,635
2024-03-22	41.750	45.850	41.500	45.850	45.850	16,582,339
2024-03-21	42.150	42.350	41.100	41.700	41.700	3,806,332
2024-03-20	42.400	43.450	41.900	42.000	42.000	9,353,248
2024-03-19	41.050	44.400	41.050	42.100	42.100	24,595,152
2024-03-18	39.000	40.800	38.900	40.450	40.450	7,177,930
2024-03-15	38.300	38.700	38.100	38.350	38.350	1,037,595
2024-03-14	39.650	39.650	38.500	38.600	38.600	2,007,393
2024-03-13	41.050	41.800	39.250	39.650	39.650	12,389,202
2024-03-12	37.800	38.800	37.600	38.800	38.800	1,475,173
2024-03-11	38.150	38.500	37.850	37.850	37.850	782,096
2024-03-08	39.200	39.600	37.700	38.050	38.050	2,445,545
2024-03-07	40.200	40.600	39.000	39.200	39.200	2,704,269
2024-03-06	38.900	41.250	38.600	40.050	40.050	8,790,555
2024-03-05	39.800	39.800	38.700	39.000	39.000	2,469,160
2024-03-04	40.000	40.600	38.450	40.000	40.000	8,452,358
2024-03-01	38.150	39.900	38.100	39.450	39.450	4,461,197
2024-02-29	37.700	38.450	37.600	38.150	38.150	958,851
2024-02-27	38.550	38.650	37.450	37.750	37.750	1,439,295
2024-02-26	38.350	38.750	38.000	38.400	38.400	1,607,228
2024-02-23	39.550	39.600	38.250	38.250	38.250	6,053,339
2024-02-22	37.400	40.700	37.400	40.000	40.000	7,872,954
2024-02-21	37.300	37.550	36.900	37.400	37.400	1,159,432
2024-02-20	37.600	37.850	37.300	37.300	37.300	728,643
2024-02-19	37.300	37.650	37.100	37.400	37.400	685,233
2024-02-16	37.350	37.750	36.900	37.300	37.300	1,389,452
2024-02-15	35.750	39.000	35.700	38.250	38.250	6,469,219
2024-02-05	35.800	35.950	35.700	35.750	35.750	246,807
2024-02-02	36.100	36.100	35.950	35.950	35.950	117,717
2024-02-01	36.100	36.100	35.900	36.050	36.050	114,730
2024-01-31	36.050	36.250	35.900	35.900	35.900	149,164
2024-01-30	36.300	36.350	35.900	36.150	36.150	276,812
2024-01-29	36.550	36.600	36.300	36.400	36.400	161,369

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.