Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	36.350	36.350	36.100	36.250	34.535	92,716
2022-11-02	36.300	36.500	36.250	36.350	34.630	108,393
2022-11-01	36.000	36.350	35.950	36.350	34.630	95,083
2022-10-31	36.000	36.050	35.900	36.050	34.345	64,589
2022-10-28	36.250	36.250	35.800	35.900	34.202	164,484
2022-10-27	36.000	36.250	36.000	36.150	34.440	203,711
2022-10-26	35.900	36.000	35.700	35.950	34.249	106,817
2022-10-25	36.500	36.500	35.900	35.900	34.202	142,779
2022-10-24	36.100	36.500	36.100	36.200	34.488	200,423
2022-10-21	36.200	36.300	35.950	36.050	34.345	87,830
2022-10-20	36.000	36.300	35.650	36.300	34.583	189,306
2022-10-19	36.600	36.650	36.000	36.250	34.535	145,697
2022-10-18	36.750	36.800	36.300	36.600	34.869	141,498
2022-10-17	35.750	36.400	35.750	36.300	34.583	119,552
2022-10-14	35.850	36.750	35.850	36.550	34.821	164,857
2022-10-13	36.900	37.150	35.750	35.750	34.059	440,577
2022-10-12	36.600	37.550	36.500	36.900	35.154	168,882
2022-10-11	36.800	37.100	36.600	36.750	35.012	271,725
2022-10-07	37.850	37.850	37.300	37.700	35.917	201,695
2022-10-06	38.150	38.150	37.850	37.950	36.155	84,526
2022-10-05	38.300	38.300	38.000	38.000	36.202	186,107
2022-10-04	37.900	38.100	37.700	37.950	36.155	99,537
2022-10-03	37.450	37.900	37.250	37.600	35.821	112,543
2022-09-30	37.550	37.750	36.950	37.600	35.821	289,131
2022-09-29	38.300	38.350	37.800	37.800	36.012	225,243
2022-09-28	38.800	38.800	37.800	37.900	36.107	366,339
2022-09-27	38.700	38.900	38.400	38.750	36.917	174,947
2022-09-26	39.400	39.600	38.400	38.650	36.822	503,654
2022-09-23	40.100	40.300	39.700	39.800	37.917	164,283
2022-09-22	39.900	40.150	39.600	40.150	38.251	150,525
2022-09-21	40.300	40.800	40.000	40.000	38.108	706,496
2022-09-20	39.750	40.450	39.700	40.150	38.251	230,676
2022-09-19	39.750	40.050	39.500	39.500	37.631	258,716
2022-09-16	39.900	40.000	39.650	39.800	37.917	127,802
2022-09-15	39.850	40.350	39.850	39.900	38.013	254,383
2022-09-14	39.500	40.250	39.350	40.100	38.203	157,976
2022-09-13	40.150	40.400	40.050	40.150	38.251	197,266
2022-09-12	39.850	40.450	39.850	40.050	38.155	262,215
2022-09-08	39.150	39.850	39.050	39.550	37.679	145,575
2022-09-07	39.000	39.050	38.800	39.000	37.155	213,723
2022-09-06	39.500	39.550	38.800	39.250	37.393	363,043
2022-09-05	39.600	39.600	39.200	39.400	37.536	163,840
2022-09-02	39.650	39.700	39.450	39.550	37.679	201,897
2022-09-01	39.950	39.950	39.550	39.650	37.774	348,076
2022-08-31	39.900	40.250	39.900	40.200	38.298	127,922
2022-08-30	39.800	40.100	39.800	40.050	38.155	79,604
2022-08-29	39.600	40.000	39.500	39.900	38.013	228,767
2022-08-26	40.250	40.400	40.100	40.150	38.251	156,865
2022-08-25	40.200	40.350	40.150	40.200	38.298	156,729
2022-08-24	40.000	40.550	40.000	40.200	38.298	203,749
2022-08-23	39.850	40.250	39.800	40.000	38.108	272,877
2022-08-22	40.300	40.450	40.000	40.100	38.203	195,342
2022-08-19	40.000	40.650	40.000	40.400	38.489	356,657
2022-08-18	39.950	40.000	39.650	40.000	38.108	107,310
2022-08-17	40.050	40.100	39.950	40.000	38.108	179,886
2022-08-16	40.150	40.300	39.950	40.050	38.155	288,712
2022-08-15	40.300	40.300	39.900	40.100	38.203	444,330
2022-08-12	39.750	40.400	39.650	39.900	38.013	729,092
2022-08-11	39.000	39.500	39.000	39.250	37.393	328,341
2022-08-10	38.400	39.200	38.350	38.750	36.917	305,140

← NewerPage 17 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.