Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	40.050	40.100	39.800	39.950	35.877	300,363
2022-05-13	39.300	39.900	39.300	39.750	35.697	151,594
2022-05-12	40.050	40.050	39.300	39.300	35.293	251,263
2022-05-11	39.950	39.950	39.600	39.800	35.742	92,551
2022-05-10	39.700	39.950	39.300	39.950	35.877	177,721
2022-05-09	39.600	39.950	39.600	39.700	35.652	227,045
2022-05-06	39.600	40.000	39.600	40.000	35.922	223,633
2022-05-05	40.050	40.150	39.950	40.050	35.967	183,454
2022-05-04	40.000	40.100	39.850	39.950	35.877	135,702
2022-05-03	39.800	40.050	39.800	39.950	35.877	182,822
2022-04-29	39.950	40.300	39.950	40.100	36.012	116,750
2022-04-28	39.700	40.000	39.650	39.900	35.832	177,407
2022-04-27	39.500	39.700	39.400	39.700	35.652	578,516
2022-04-26	40.100	40.400	40.100	40.200	36.101	269,739
2022-04-25	40.500	40.600	40.000	40.100	36.012	662,736
2022-04-22	40.800	40.800	40.500	40.800	36.640	184,313
2022-04-21	40.950	41.000	40.700	40.900	36.730	129,624
2022-04-20	40.650	41.000	40.600	40.900	36.730	243,383
2022-04-19	40.500	40.700	40.500	40.550	36.416	193,161
2022-04-18	40.600	40.600	40.250	40.400	36.281	241,972
2022-04-15	41.100	41.100	40.550	40.550	36.416	318,202
2022-04-14	41.200	41.450	41.000	41.000	36.820	446,139
2022-04-13	40.700	41.000	40.600	40.950	36.775	227,245
2022-04-12	40.250	40.500	40.250	40.500	36.371	212,822
2022-04-11	40.700	40.800	40.200	40.250	36.146	265,746
2022-04-08	40.600	40.700	40.400	40.650	36.505	166,596
2022-04-07	40.950	41.100	40.500	40.550	36.416	399,004
2022-04-06	40.700	41.050	40.500	40.950	36.775	226,247
2022-04-01	40.800	40.800	40.400	40.700	36.550	189,937
2022-03-31	41.100	41.150	40.900	40.900	36.730	167,591
2022-03-30	40.850	41.200	40.850	41.100	36.910	258,613
2022-03-29	40.900	41.050	40.800	40.900	36.730	157,640
2022-03-28	40.800	40.900	40.200	40.900	36.730	381,593
2022-03-25	41.000	41.050	40.750	40.800	36.640	585,188
2022-03-24	41.400	41.400	41.000	41.050	36.865	512,515
2022-03-23	41.650	41.650	41.400	41.450	37.224	410,736
2022-03-22	41.900	41.900	41.450	41.600	37.359	232,577
2022-03-21	41.600	41.800	41.550	41.650	37.403	282,591
2022-03-18	41.250	41.650	41.200	41.550	37.314	305,077
2022-03-17	41.150	41.500	41.050	41.250	37.044	333,998
2022-03-16	41.200	41.200	40.450	40.700	36.550	292,178
2022-03-15	41.300	41.300	40.650	40.700	36.550	342,727
2022-03-14	41.350	41.400	41.200	41.300	37.089	209,594
2022-03-11	41.350	41.350	41.100	41.200	36.999	187,744
2022-03-10	40.850	41.300	40.850	41.200	36.999	311,187
2022-03-09	40.100	40.500	39.950	40.450	36.326	412,649
2022-03-08	40.800	41.000	39.800	39.950	35.877	886,599
2022-03-07	41.850	41.850	40.750	41.000	36.820	745,216
2022-03-04	42.100	42.200	42.000	42.100	37.808	288,946
2022-03-03	42.450	42.450	42.150	42.250	37.942	150,279
2022-03-02	42.200	42.400	42.000	42.200	37.897	269,746
2022-03-01	41.900	42.400	41.900	42.200	37.897	223,881
2022-02-25	41.700	42.000	41.600	41.850	37.583	413,322
2022-02-24	42.500	42.500	41.550	41.650	37.403	933,851
2022-02-23	42.200	42.800	42.200	42.600	38.257	243,042
2022-02-22	43.000	43.000	42.350	42.400	38.077	521,328
2022-02-21	42.900	43.300	42.850	43.100	38.706	414,014
2022-02-18	42.600	43.150	42.550	43.100	38.706	294,831
2022-02-17	43.000	43.250	42.600	42.700	38.346	511,737
2022-02-16	43.100	43.150	42.850	43.000	38.616	294,226

← NewerPage 19 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.