Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.100	39.400	39.100	39.250	37.393	104,131
2023-02-07	39.100	39.200	38.950	39.100	37.250	157,856
2023-02-06	39.300	39.300	39.050	39.200	37.346	102,279
2023-02-03	39.100	39.300	39.000	39.300	37.441	224,241
2023-02-02	38.900	39.150	38.900	39.150	37.298	276,173
2023-02-01	39.000	39.000	38.700	38.900	37.060	129,448
2023-01-31	39.000	39.050	38.700	38.850	37.012	207,742
2023-01-30	38.500	38.800	38.500	38.750	36.917	241,787
2023-01-17	38.250	38.400	38.250	38.350	36.536	133,843
2023-01-16	38.650	38.650	38.200	38.250	36.441	122,566
2023-01-13	38.800	38.800	38.450	38.500	36.679	107,589
2023-01-12	38.750	38.750	38.350	38.600	36.774	118,703
2023-01-11	38.400	38.600	38.350	38.600	36.774	108,158
2023-01-10	38.500	38.650	38.200	38.300	36.488	204,671
2023-01-09	38.300	38.300	38.050	38.200	36.393	185,656
2023-01-06	38.000	38.200	37.950	38.000	36.202	91,746
2023-01-05	37.950	38.450	37.900	38.050	36.250	118,915
2023-01-04	38.150	38.150	37.900	37.950	36.155	112,594
2023-01-03	37.850	38.150	37.800	38.000	36.202	96,058
2022-12-30	37.800	38.150	37.800	37.850	36.060	94,214
2022-12-29	38.000	38.000	37.600	37.800	36.012	215,406
2022-12-28	38.150	38.250	38.000	38.150	36.345	121,886
2022-12-27	38.300	38.500	38.150	38.300	36.488	112,818
2022-12-26	38.300	38.300	38.000	38.200	36.393	66,340
2022-12-23	38.000	38.200	37.950	38.100	36.298	128,106
2022-12-22	38.450	38.450	38.200	38.250	36.441	119,703
2022-12-21	38.800	38.800	38.050	38.050	36.250	227,108
2022-12-20	38.550	38.800	38.050	38.150	36.345	297,550
2022-12-19	38.450	38.950	38.350	38.500	36.679	211,806
2022-12-16	38.450	38.700	38.300	38.550	36.726	427,196
2022-12-15	39.400	39.500	38.950	39.000	37.155	437,282
2022-12-14	39.250	39.400	38.850	39.400	37.536	470,826
2022-12-13	39.950	40.050	38.950	39.050	37.203	1,247,300
2022-12-12	40.900	40.900	39.500	40.000	38.108	4,197,684
2022-12-09	37.800	40.850	37.800	40.850	38.918	5,657,108
2022-12-08	37.900	37.900	37.550	37.750	35.964	106,750
2022-12-07	37.800	38.000	37.550	37.650	35.869	114,657
2022-12-06	38.250	38.250	37.700	37.700	35.917	228,091
2022-12-05	37.950	38.400	37.950	38.150	36.345	141,815
2022-12-02	38.100	38.300	37.800	37.950	36.155	171,902
2022-12-01	37.750	38.250	37.750	38.100	36.298	384,996
2022-11-30	37.450	37.750	37.450	37.600	35.821	158,279
2022-11-29	37.500	37.550	37.400	37.450	35.678	90,174
2022-11-28	37.550	37.550	37.250	37.500	35.726	168,999
2022-11-25	37.600	37.850	37.550	37.600	35.821	161,624
2022-11-24	37.700	37.700	37.350	37.600	35.821	194,010
2022-11-23	37.450	37.600	37.350	37.600	35.821	154,310
2022-11-22	37.500	37.500	37.300	37.400	35.631	103,004
2022-11-21	37.600	37.750	37.400	37.500	35.726	107,723
2022-11-18	37.900	38.050	37.600	37.600	35.821	158,193
2022-11-17	37.300	38.000	37.300	37.950	36.155	218,452
2022-11-16	37.800	37.850	37.300	37.300	35.536	159,325
2022-11-15	37.500	38.000	37.000	37.750	35.964	414,802
2022-11-14	37.300	37.600	37.250	37.450	35.678	247,442
2022-11-11	37.750	37.750	37.000	37.300	35.536	280,874
2022-11-10	37.300	37.350	37.000	37.350	35.583	59,701
2022-11-09	37.450	37.850	36.900	37.350	35.583	167,747
2022-11-08	36.950	37.450	36.950	37.250	35.488	202,380
2022-11-07	36.500	36.900	36.500	36.800	35.059	134,678
2022-11-04	36.050	36.400	36.050	36.350	34.630	106,583

← NewerPage 16 of 21 · 1,221 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.