Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.250	38.500	38.150	38.400	36.583	131,457
2022-08-08	38.100	38.400	37.700	38.200	36.393	127,071
2022-08-05	37.650	38.150	37.650	38.100	36.298	149,343
2022-08-04	37.600	37.800	37.250	37.450	35.678	197,006
2022-08-03	38.000	38.000	37.600	37.600	35.821	208,960
2022-08-02	38.000	38.350	38.000	38.000	36.202	102,885
2022-08-01	38.400	38.450	38.000	38.250	36.441	68,490
2022-07-29	38.200	38.550	38.200	38.400	36.583	114,385
2022-07-28	38.500	38.600	38.200	38.200	36.393	208,860
2022-07-27	38.000	38.500	38.000	38.350	36.536	192,278
2022-07-26	38.300	38.300	38.000	38.250	36.441	141,398
2022-07-25	38.200	38.550	37.500	38.350	36.536	287,340
2022-07-22	37.550	38.200	37.400	38.200	36.393	419,303
2022-07-21	37.550	37.650	37.300	37.550	35.774	189,439
2022-07-20	37.900	38.000	37.500	37.500	35.726	200,719
2022-07-19	37.700	37.800	37.500	37.800	36.012	98,354
2022-07-18	38.200	38.200	37.700	37.750	35.964	324,613
2022-07-15	36.800	37.750	36.800	37.750	35.964	414,131
2022-07-14	36.600	36.800	36.600	36.800	35.059	101,637
2022-07-13	36.600	36.650	36.300	36.600	34.869	182,426
2022-07-12	36.550	36.550	36.000	36.150	34.440	180,555
2022-07-11	36.600	37.200	36.500	36.550	34.821	151,679
2022-07-08	36.550	36.950	36.200	36.500	34.773	194,846
2022-07-07	36.050	36.550	35.600	36.550	34.821	211,482
2022-07-06	36.800	36.800	36.050	36.050	34.345	293,134
2022-07-05	37.200	37.200	36.550	36.800	35.059	262,628
2022-07-04	36.500	36.700	36.500	36.700	34.964	766,644
2022-07-01	39.150	39.450	38.300	38.350	34.440	875,751
2022-06-30	39.900	39.950	39.150	39.150	35.158	553,241
2022-06-29	42.500	42.500	39.700	39.800	35.742	896,220
2022-06-28	39.800	39.900	39.800	39.800	35.742	125,826
2022-06-27	40.000	40.200	39.900	40.000	35.922	179,830
2022-06-24	39.550	40.000	39.550	39.900	35.832	274,032
2022-06-23	39.350	39.650	39.150	39.400	35.383	355,740
2022-06-22	39.550	39.850	39.050	39.050	35.069	788,168
2022-06-21	39.300	39.700	39.300	39.500	35.473	302,691
2022-06-20	39.900	40.000	39.150	39.150	35.158	434,279
2022-06-17	39.800	40.050	39.750	39.800	35.742	271,700
2022-06-16	40.700	40.750	39.950	39.950	35.877	174,349
2022-06-15	40.550	40.750	40.300	40.300	36.191	259,972
2022-06-14	40.000	40.800	40.000	40.450	36.326	220,705
2022-06-13	40.200	40.300	40.050	40.200	36.101	173,993
2022-06-10	40.350	40.650	40.350	40.600	36.461	98,088
2022-06-09	40.350	40.650	40.350	40.400	36.281	75,162
2022-06-08	40.800	40.900	40.450	40.500	36.371	126,433
2022-06-07	40.500	40.750	40.400	40.700	36.550	157,863
2022-06-06	40.400	40.500	40.350	40.400	36.281	91,290
2022-06-02	40.400	40.700	40.250	40.350	36.236	106,095
2022-06-01	40.350	40.950	40.350	40.600	36.461	242,510
2022-05-31	40.650	41.050	40.600	40.800	36.640	146,628
2022-05-30	40.700	40.700	40.600	40.650	36.505	102,578
2022-05-27	40.250	40.650	40.250	40.400	36.281	116,285
2022-05-26	40.450	40.550	40.250	40.250	36.146	182,110
2022-05-25	39.650	40.250	39.650	40.250	36.146	165,054
2022-05-24	39.850	40.050	39.600	39.600	35.562	119,465
2022-05-23	39.800	39.850	39.650	39.700	35.652	129,501
2022-05-20	39.650	39.800	39.650	39.750	35.697	127,702
2022-05-19	39.800	39.800	39.550	39.650	35.607	138,510
2022-05-18	40.000	40.200	40.000	40.100	36.012	147,559
2022-05-17	39.950	40.450	39.900	39.950	35.877	344,733

← NewerPage 18 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.