Mirle Automation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 148.50 | 154.00 | 146.00 | 151.00 | 151.00 | 6,847,844 |
| 2026-07-21 | 138.00 | 141.50 | 135.00 | 140.00 | 140.00 | 4,446,815 |
| 2026-07-20 | 142.00 | 143.00 | 131.00 | 134.50 | 134.50 | 6,470,265 |
| 2026-07-17 | 152.00 | 154.00 | 142.00 | 143.00 | 143.00 | 7,275,561 |
| 2026-07-16 | 159.00 | 160.50 | 152.00 | 157.50 | 157.50 | 4,335,642 |
| 2026-07-15 | 164.00 | 164.00 | 157.00 | 159.50 | 159.50 | 4,825,493 |
| 2026-07-14 | 166.00 | 167.50 | 152.50 | 159.00 | 159.00 | 9,257,753 |
| 2026-07-13 | 164.50 | 176.00 | 163.50 | 166.00 | 166.00 | 13,768,245 |
| 2026-07-10 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2026-07-09 | 160.00 | 166.50 | 158.00 | 161.50 | 161.50 | 7,477,329 |
| 2026-07-08 | 161.00 | 161.50 | 156.00 | 159.50 | 159.50 | 5,253,081 |
| 2026-07-07 | 170.00 | 171.50 | 159.00 | 161.00 | 161.00 | 8,826,109 |
| 2026-07-06 | 173.00 | 178.50 | 168.00 | 169.00 | 169.00 | 12,197,922 |
| 2026-07-03 | 180.00 | 182.00 | 170.00 | 172.50 | 172.50 | 19,774,820 |
| 2026-07-02 | 186.50 | 206.50 | 183.00 | 183.50 | 183.50 | 63,235,557 |
| 2026-07-01 | 174.00 | 190.00 | 173.00 | 190.00 | 190.00 | 33,559,137 |
| 2026-06-30 | 161.00 | 175.00 | 159.00 | 173.00 | 173.00 | 11,470,396 |
| 2026-06-29 | 158.00 | 165.50 | 154.50 | 160.00 | 160.00 | 6,660,937 |
| 2026-06-26 | 167.00 | 169.00 | 155.50 | 155.50 | 155.50 | 8,777,455 |
| 2026-06-25 | 175.50 | 175.50 | 167.00 | 169.50 | 169.50 | 8,036,891 |
| 2026-06-24 | 169.00 | 175.00 | 166.50 | 174.50 | 174.50 | 7,025,900 |
| 2026-06-23 | 174.00 | 176.50 | 168.00 | 172.00 | 172.00 | 13,768,882 |
| 2026-06-22 | 178.00 | 186.50 | 172.00 | 173.00 | 173.00 | 22,941,782 |
| 2026-06-18 | 168.00 | 175.50 | 166.50 | 172.00 | 172.00 | 20,205,430 |
| 2026-06-17 | 177.00 | 180.50 | 163.00 | 166.00 | 166.00 | 32,838,991 |
| 2026-06-16 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 3,100,167 |
| 2026-06-15 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 2,321,952 |
| 2026-06-12 | 149.50 | 153.00 | 145.00 | 149.00 | 149.00 | 10,581,495 |
| 2026-06-11 | 148.00 | 148.50 | 135.00 | 142.00 | 142.00 | 10,438,666 |
| 2026-06-10 | 150.00 | 158.50 | 145.00 | 146.00 | 146.00 | 14,494,666 |
| 2026-06-09 | 150.00 | 153.50 | 138.00 | 150.00 | 150.00 | 19,404,925 |
| 2026-06-08 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 1,987,078 |
| 2026-06-05 | 170.50 | 173.50 | 161.00 | 165.00 | 165.00 | 14,543,616 |
| 2026-06-04 | 173.50 | 178.50 | 168.00 | 170.00 | 170.00 | 9,822,590 |
| 2026-06-03 | 190.00 | 191.00 | 174.50 | 175.50 | 175.50 | 15,677,762 |
| 2026-06-02 | 200.00 | 200.00 | 182.50 | 185.00 | 185.00 | 17,288,524 |
| 2026-06-01 | 194.50 | 202.00 | 191.50 | 199.00 | 199.00 | 22,801,032 |
| 2026-05-29 | 175.00 | 184.50 | 173.00 | 184.50 | 184.50 | 14,396,152 |
| 2026-05-28 | 177.00 | 177.00 | 163.50 | 168.00 | 168.00 | 17,248,042 |
| 2026-05-27 | 177.00 | 184.00 | 173.00 | 177.00 | 177.00 | 32,159,580 |
| 2026-05-26 | 163.50 | 173.50 | 163.50 | 173.50 | 173.50 | 17,465,922 |
| 2026-05-25 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 8,597,597 |
| 2026-05-22 | 134.50 | 149.00 | 134.00 | 144.00 | 144.00 | 37,154,737 |
| 2026-05-21 | 126.00 | 136.50 | 124.50 | 136.00 | 136.00 | 28,202,477 |
| 2026-05-20 | 136.50 | 136.50 | 123.50 | 124.50 | 124.50 | 26,079,713 |
| 2026-05-19 | 138.00 | 140.50 | 129.50 | 135.00 | 135.00 | 45,211,723 |
| 2026-05-18 | 126.50 | 139.00 | 119.00 | 139.00 | 139.00 | 56,605,410 |
| 2026-05-15 | 117.00 | 126.50 | 116.50 | 126.50 | 126.50 | 21,483,050 |
| 2026-05-14 | 114.00 | 118.50 | 112.50 | 115.00 | 115.00 | 12,835,859 |
| 2026-05-13 | 117.00 | 117.50 | 110.00 | 112.50 | 112.50 | 13,041,338 |
| 2026-05-12 | 120.50 | 123.00 | 116.00 | 118.00 | 118.00 | 14,747,565 |
| 2026-05-11 | 120.50 | 123.00 | 114.00 | 120.00 | 120.00 | 29,953,183 |
| 2026-05-08 | 112.00 | 122.00 | 109.00 | 122.00 | 122.00 | 54,827,949 |
| 2026-05-07 | 112.00 | 113.50 | 107.00 | 111.00 | 111.00 | 13,198,682 |
| 2026-05-06 | 113.00 | 115.00 | 105.00 | 111.00 | 111.00 | 18,658,180 |
| 2026-05-05 | 118.00 | 121.50 | 111.50 | 113.00 | 113.00 | 17,826,841 |
| 2026-05-04 | 116.00 | 120.00 | 113.00 | 116.00 | 116.00 | 24,957,531 |
| 2026-04-30 | 112.00 | 118.00 | 111.50 | 113.50 | 113.50 | 30,594,470 |
| 2026-04-29 | 109.50 | 116.50 | 108.00 | 114.50 | 114.50 | 53,003,689 |
| 2026-04-28 | 95.600 | 106.50 | 93.800 | 106.50 | 106.50 | 30,801,749 |
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.