Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	41.800	44.000	41.650	43.000	43.000	14,432,908
2023-08-04	38.700	41.400	38.700	40.850	40.850	6,775,871
2023-08-02	39.400	39.400	37.750	38.250	38.250	1,085,361
2023-08-01	39.400	39.500	38.250	39.050	39.050	1,023,654
2023-07-31	39.750	40.000	38.850	39.000	39.000	1,578,464
2023-07-28	39.000	39.650	38.650	39.250	39.250	1,491,867
2023-07-27	39.400	39.400	38.650	38.650	38.650	867,288
2023-07-26	39.500	40.200	38.250	39.200	39.200	3,383,265
2023-07-25	39.050	40.000	38.600	39.200	39.200	5,772,651
2023-07-24	36.650	39.450	36.200	38.700	38.700	4,949,380
2023-07-21	36.400	36.550	36.200	36.350	36.350	473,333
2023-07-20	36.550	36.700	36.450	36.500	36.500	212,418
2023-07-19	36.550	36.700	36.400	36.500	36.500	329,165
2023-07-18	36.600	36.900	36.500	36.500	36.500	343,897
2023-07-17	36.600	36.900	36.600	36.750	36.750	241,619
2023-07-14	36.600	37.000	36.600	36.750	36.750	308,846
2023-07-13	36.600	36.900	36.300	36.800	36.800	371,940
2023-07-12	37.000	37.000	36.500	36.500	36.500	464,729
2023-07-11	37.300	37.350	36.800	37.100	37.100	435,567
2023-07-10	36.600	37.450	36.400	37.250	37.250	527,365
2023-07-07	36.650	36.650	36.300	36.600	36.600	235,543
2023-07-06	36.900	36.900	36.600	36.650	36.650	385,126
2023-07-05	37.900	37.900	36.900	36.900	36.900	424,814
2023-07-04	36.950	37.000	36.600	36.700	36.700	270,976
2023-07-03	36.600	36.950	36.500	36.900	36.900	516,717
2023-06-30	37.950	38.100	37.800	38.050	36.250	465,422
2023-06-29	38.050	38.050	37.800	37.900	36.107	177,688
2023-06-28	37.800	38.050	37.800	37.850	36.060	106,102
2023-06-27	38.050	38.250	37.750	37.800	36.012	210,158
2023-06-26	38.200	38.300	37.900	38.050	36.250	195,355
2023-06-21	38.100	38.200	38.000	38.200	36.393	232,553
2023-06-20	38.400	38.500	38.100	38.150	36.345	158,053
2023-06-19	38.150	38.950	38.150	38.400	36.583	592,408
2023-06-16	38.150	38.150	37.950	38.000	36.202	195,238
2023-06-15	38.050	38.200	37.900	38.050	36.250	268,726
2023-06-14	37.900	38.200	37.600	37.900	36.107	509,110
2023-06-13	37.200	37.600	36.900	37.300	35.536	710,847
2023-06-12	37.800	37.800	37.500	37.600	35.821	165,781
2023-06-09	37.950	37.950	37.600	37.650	35.869	220,195
2023-06-08	38.000	38.000	37.800	37.800	36.012	138,550
2023-06-07	38.150	38.150	37.900	37.900	36.107	143,642
2023-06-06	38.200	38.200	37.900	37.900	36.107	133,031
2023-06-05	37.550	38.200	37.550	38.100	36.298	445,851
2023-06-02	37.500	37.750	37.450	37.550	35.774	233,602
2023-06-01	37.600	37.600	37.400	37.500	35.726	108,802
2023-05-31	37.500	37.800	37.400	37.750	35.964	292,388
2023-05-30	37.600	37.600	37.200	37.300	35.536	132,398
2023-05-29	37.200	37.550	37.200	37.300	35.536	215,518
2023-05-26	37.350	37.450	37.200	37.200	35.440	157,383
2023-05-25	37.600	37.600	37.250	37.350	35.583	141,371
2023-05-24	37.600	37.600	37.400	37.600	35.821	131,944
2023-05-23	37.800	37.800	37.450	37.600	35.821	90,483
2023-05-22	37.300	37.800	37.300	37.650	35.869	120,321
2023-05-19	37.400	37.450	37.000	37.300	35.536	128,936
2023-05-18	37.650	37.650	37.200	37.300	35.536	194,211
2023-05-17	36.600	37.300	36.550	37.150	35.393	416,241
2023-05-16	36.550	36.650	36.000	36.350	34.630	806,983
2023-05-15	37.000	37.100	36.500	36.550	34.821	704,163
2023-05-12	37.500	37.550	37.150	37.350	35.583	497,379
2023-05-11	38.000	38.000	37.700	37.700	35.917	144,671

← NewerPage 14 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.