Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.250	37.500	37.200	37.300	37.300	184,112
2023-11-01	37.200	37.200	36.700	37.000	37.000	359,067
2023-10-31	37.900	37.900	36.750	36.850	36.850	784,781
2023-10-30	38.100	38.100	37.450	37.500	37.500	482,400
2023-10-27	37.900	38.550	37.900	37.900	37.900	701,787
2023-10-26	38.600	39.150	38.400	38.600	38.600	526,666
2023-10-25	38.500	39.900	38.350	39.150	39.150	2,147,104
2023-10-24	38.200	38.400	37.900	38.300	38.300	320,833
2023-10-23	37.750	38.300	37.750	38.100	38.100	232,192
2023-10-20	38.200	38.200	37.300	37.750	37.750	342,424
2023-10-19	38.800	38.800	37.850	38.200	38.200	433,630
2023-10-18	39.150	39.150	37.500	38.800	38.800	2,532,483
2023-10-17	38.900	39.400	38.700	38.850	38.850	665,186
2023-10-16	38.300	38.900	38.100	38.900	38.900	645,968
2023-10-13	38.500	39.400	38.450	39.000	39.000	1,052,711
2023-10-12	38.050	38.900	37.600	38.550	38.550	1,039,883
2023-10-11	38.500	38.500	37.100	37.100	37.100	898,729
2023-10-06	38.000	38.000	37.700	37.800	37.800	164,745
2023-10-05	37.900	37.950	37.600	37.700	37.700	247,244
2023-10-04	38.050	38.050	37.500	37.600	37.600	406,045
2023-10-03	38.650	38.650	38.050	38.050	38.050	455,285
2023-10-02	38.100	38.650	38.100	38.600	38.600	326,328
2023-09-28	38.550	38.550	38.050	38.100	38.100	249,568
2023-09-27	38.000	38.300	37.800	38.250	38.250	226,721
2023-09-26	38.650	38.650	37.750	37.950	37.950	905,481
2023-09-25	38.550	38.750	38.450	38.650	38.650	234,572
2023-09-22	38.000	38.600	38.000	38.500	38.500	329,324
2023-09-21	38.750	38.750	38.200	38.500	38.500	493,823
2023-09-20	39.100	39.200	38.500	38.700	38.700	673,782
2023-09-19	39.500	39.700	38.850	38.900	38.900	900,470
2023-09-18	39.000	39.450	38.800	39.350	39.350	446,914
2023-09-15	40.050	40.350	39.000	39.150	39.150	1,262,926
2023-09-14	39.250	40.300	39.200	39.900	39.900	1,249,505
2023-09-13	39.750	39.950	39.100	39.200	39.200	563,861
2023-09-12	40.150	40.600	39.200	39.450	39.450	980,207
2023-09-11	41.150	41.150	39.600	40.000	40.000	1,606,291
2023-09-08	41.500	41.700	40.450	41.250	41.250	1,637,941
2023-09-07	41.750	42.200	41.250	41.250	41.250	1,306,429
2023-09-06	41.750	42.600	41.650	42.000	42.000	1,486,749
2023-09-05	41.000	42.700	41.000	42.100	42.100	5,247,432
2023-09-04	41.600	41.650	40.100	41.000	41.000	3,006,531
2023-09-01	40.050	42.000	39.650	41.650	41.650	2,029,642
2023-08-31	40.500	40.950	39.850	39.950	39.950	1,221,055
2023-08-30	39.400	40.550	39.350	40.500	40.500	2,236,340
2023-08-29	38.850	39.550	38.850	38.950	38.950	897,632
2023-08-28	38.550	39.200	38.200	38.800	38.800	976,399
2023-08-25	38.500	38.700	38.050	38.350	38.350	861,581
2023-08-24	38.500	39.700	37.750	38.450	38.450	3,042,398
2023-08-23	37.150	38.250	37.150	37.800	37.800	631,075
2023-08-22	37.200	37.500	37.100	37.250	37.250	554,626
2023-08-21	37.300	37.800	37.000	37.000	37.000	657,457
2023-08-18	37.600	38.200	37.100	37.150	37.150	656,315
2023-08-17	37.050	37.850	36.800	37.400	37.400	1,128,688
2023-08-16	37.550	37.550	37.050	37.050	37.050	1,022,164
2023-08-15	38.000	38.300	37.600	37.600	37.600	859,439
2023-08-14	38.800	38.850	37.550	37.700	37.700	1,616,706
2023-08-11	38.950	39.450	38.400	38.750	38.750	1,772,913
2023-08-10	40.500	40.850	39.050	39.500	39.500	2,906,627
2023-08-09	41.550	42.100	40.900	41.400	41.400	2,714,776
2023-08-08	42.400	42.750	40.800	42.400	42.400	5,345,045

← NewerPage 13 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.