Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	37.650	37.950	37.650	37.900	36.107	61,616
2023-05-09	38.050	38.050	37.650	37.850	36.060	176,142
2023-05-08	38.150	38.150	37.950	38.050	36.250	130,551
2023-05-05	37.950	38.150	37.950	38.150	36.345	133,441
2023-05-04	38.100	38.100	37.850	37.950	36.155	141,752
2023-05-03	37.850	37.950	37.750	37.950	36.155	105,743
2023-05-02	37.950	38.000	37.800	37.900	36.107	140,905
2023-04-28	37.750	37.900	37.750	37.750	35.964	197,727
2023-04-27	37.600	37.800	37.500	37.750	35.964	166,386
2023-04-26	37.600	37.600	37.400	37.500	35.726	167,962
2023-04-25	37.500	37.800	37.300	37.500	35.726	216,909
2023-04-24	37.300	37.600	37.300	37.500	35.726	106,607
2023-04-21	37.900	37.900	37.400	37.450	35.678	311,718
2023-04-20	37.900	37.900	37.700	37.800	36.012	196,113
2023-04-19	38.200	38.200	37.950	37.950	36.155	190,414
2023-04-18	38.400	38.400	38.200	38.200	36.393	114,542
2023-04-17	38.300	38.450	38.050	38.400	36.583	201,698
2023-04-14	38.100	38.300	38.000	38.200	36.393	193,565
2023-04-13	38.300	38.350	38.100	38.100	36.298	133,423
2023-04-12	38.200	38.300	38.050	38.300	36.488	130,044
2023-04-11	38.000	38.200	37.900	38.200	36.393	143,452
2023-04-10	38.050	38.100	37.900	38.000	36.202	129,261
2023-04-07	38.050	38.050	37.950	38.050	36.250	137,281
2023-04-06	38.000	38.100	37.900	37.950	36.155	71,673
2023-03-31	37.800	38.350	37.700	38.050	36.250	178,466
2023-03-30	37.800	37.850	37.700	37.800	36.012	92,900
2023-03-29	37.850	37.900	37.700	37.750	35.964	109,374
2023-03-28	37.950	37.950	37.600	37.850	36.060	304,265
2023-03-27	38.300	38.300	37.900	37.950	36.155	147,016
2023-03-24	38.200	38.200	37.900	38.000	36.202	336,192
2023-03-23	37.950	38.300	37.950	38.200	36.393	147,435
2023-03-22	37.850	38.150	37.850	38.100	36.298	212,686
2023-03-21	37.400	37.750	37.350	37.700	35.917	191,986
2023-03-20	37.600	37.600	37.100	37.350	35.583	466,926
2023-03-17	37.550	37.750	37.400	37.600	35.821	300,904
2023-03-16	38.000	38.000	37.350	37.550	35.774	587,936
2023-03-15	38.600	38.650	38.150	38.150	36.345	702,846
2023-03-14	38.750	38.750	38.550	38.600	36.774	215,668
2023-03-13	38.800	38.850	38.350	38.800	36.965	392,378
2023-03-10	39.400	39.400	39.000	39.150	37.298	342,586
2023-03-09	39.450	39.800	39.350	39.600	37.727	640,486
2023-03-08	39.300	39.500	39.300	39.350	37.489	377,726
2023-03-07	39.500	39.500	39.300	39.450	37.584	343,495
2023-03-06	39.250	39.650	39.100	39.400	37.536	499,991
2023-03-03	39.000	39.200	39.000	39.100	37.250	214,113
2023-03-02	39.150	39.150	38.950	39.100	37.250	168,946
2023-03-01	39.000	39.100	38.850	39.050	37.203	195,037
2023-02-24	39.200	39.200	38.950	39.150	37.298	267,321
2023-02-23	39.150	39.200	39.000	39.200	37.346	240,808
2023-02-22	39.100	39.250	38.950	39.200	37.346	274,216
2023-02-21	39.400	39.750	39.150	39.350	37.489	566,658
2023-02-20	39.100	39.300	39.000	39.250	37.393	264,672
2023-02-17	39.050	39.100	38.850	39.100	37.250	113,301
2023-02-16	38.750	39.050	38.750	39.050	37.203	102,087
2023-02-15	39.050	39.050	38.750	38.900	37.060	176,203
2023-02-14	39.000	39.050	38.900	39.000	37.155	131,716
2023-02-13	39.000	39.000	38.600	39.000	37.155	109,422
2023-02-10	39.100	39.100	38.800	39.000	37.155	166,065
2023-02-09	39.050	39.250	39.000	39.000	37.155	181,413
2023-02-08	39.100	39.400	39.100	39.250	37.393	104,131

← NewerPage 15 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.