Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	36.550	36.750	36.300	36.400	36.400	292,643
2024-01-25	36.650	36.800	36.350	36.400	36.400	251,836
2024-01-24	36.500	36.600	36.350	36.550	36.550	319,167
2024-01-23	36.100	36.500	36.100	36.350	36.350	394,820
2024-01-22	35.950	36.300	35.900	36.100	36.100	406,204
2024-01-19	35.950	36.000	35.650	35.750	35.750	131,893
2024-01-18	35.950	35.950	35.600	35.700	35.700	173,471
2024-01-17	35.850	36.000	35.600	35.800	35.800	329,120
2024-01-16	35.950	36.000	35.750	35.850	35.850	222,890
2024-01-15	36.100	36.100	35.800	36.050	36.050	202,544
2024-01-12	35.800	36.150	35.800	35.950	35.950	206,488
2024-01-11	35.700	35.900	35.650	35.750	35.750	167,528
2024-01-10	35.850	35.850	35.500	35.700	35.700	234,387
2024-01-09	35.850	36.000	35.750	35.800	35.800	170,810
2024-01-08	35.800	35.900	35.800	35.800	35.800	100,482
2024-01-05	35.950	36.000	35.750	35.800	35.800	193,692
2024-01-04	36.000	36.000	35.700	35.850	35.850	348,922
2024-01-03	36.200	36.200	35.900	35.900	35.900	211,566
2024-01-02	36.100	36.450	36.000	36.200	36.200	360,138
2023-12-29	36.150	36.450	36.000	36.000	36.000	256,056
2023-12-28	36.000	36.050	35.850	36.000	36.000	173,782
2023-12-27	35.850	36.150	35.850	36.000	36.000	304,014
2023-12-26	35.450	35.650	35.450	35.600	35.600	174,634
2023-12-25	35.900	35.900	35.400	35.500	35.500	849,507
2023-12-22	36.000	36.000	35.850	35.900	35.900	260,016
2023-12-21	35.900	35.950	35.800	35.900	35.900	208,484
2023-12-20	35.950	36.050	35.900	36.000	36.000	302,999
2023-12-19	36.250	36.250	35.850	35.950	35.950	469,515
2023-12-18	36.800	36.800	36.250	36.250	36.250	466,233
2023-12-15	36.100	36.650	36.100	36.500	36.500	434,843
2023-12-14	36.100	36.300	36.000	36.100	36.100	506,947
2023-12-13	36.250	36.300	36.050	36.050	36.050	377,090
2023-12-12	36.200	36.250	36.100	36.250	36.250	296,883
2023-12-11	36.150	36.300	36.100	36.200	36.200	244,782
2023-12-08	36.150	36.350	36.150	36.150	36.150	273,145
2023-12-07	36.350	36.500	36.050	36.150	36.150	432,119
2023-12-06	36.400	36.550	36.300	36.350	36.350	204,992
2023-12-05	36.650	36.650	36.300	36.400	36.400	239,776
2023-12-04	36.650	36.750	36.550	36.650	36.650	301,811
2023-12-01	36.750	36.750	36.500	36.650	36.650	288,084
2023-11-30	36.700	36.700	36.450	36.600	36.600	254,726
2023-11-29	36.500	36.600	36.350	36.500	36.500	254,027
2023-11-28	36.550	36.550	36.350	36.500	36.500	136,515
2023-11-27	36.550	36.550	36.300	36.300	36.300	201,863
2023-11-24	36.650	36.700	36.500	36.500	36.500	157,262
2023-11-23	36.600	36.800	36.500	36.600	36.600	259,012
2023-11-22	36.750	36.750	36.450	36.650	36.650	223,464
2023-11-21	36.900	36.900	36.650	36.750	36.750	263,001
2023-11-20	36.700	36.800	36.400	36.650	36.650	370,322
2023-11-17	36.500	36.700	36.450	36.700	36.700	253,303
2023-11-16	36.300	36.550	36.300	36.400	36.400	232,704
2023-11-15	36.350	36.650	36.050	36.100	36.100	923,232
2023-11-14	36.000	36.250	35.800	36.100	36.100	367,650
2023-11-13	35.700	36.300	35.500	36.100	36.100	472,497
2023-11-10	36.500	36.500	35.400	35.650	35.650	2,099,210
2023-11-09	37.250	37.300	36.900	36.950	36.950	426,015
2023-11-08	37.500	37.500	37.200	37.200	37.200	286,943
2023-11-07	37.600	37.600	37.150	37.250	37.250	268,751
2023-11-06	37.300	37.700	37.300	37.500	37.500	336,770
2023-11-03	37.600	37.600	37.250	37.250	37.250	153,236

← NewerPage 12 of 21 · 1,216 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.