Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	43.000	43.300	42.700	42.700	38.346	285,889
2022-02-14	43.000	43.100	42.550	42.900	38.526	435,171
2022-02-11	43.200	44.100	43.100	43.450	39.020	903,347
2022-02-10	43.050	43.250	42.900	43.200	38.795	309,566
2022-02-09	43.250	43.300	42.600	43.050	38.661	459,851
2022-02-08	42.800	42.900	42.300	42.900	38.526	405,115
2022-02-07	42.250	42.600	41.800	42.550	38.212	403,063
2022-01-26	41.700	42.000	41.500	42.000	37.718	445,740
2022-01-25	41.750	42.000	41.650	41.700	37.448	558,841
2022-01-24	42.100	42.450	41.600	42.050	37.763	467,622
2022-01-21	43.000	43.400	42.500	42.500	38.167	712,297
2022-01-20	43.000	43.600	42.750	43.600	39.155	787,705
2022-01-19	42.550	43.200	42.500	42.950	38.571	439,787
2022-01-18	43.400	43.750	42.900	42.900	38.526	472,181
2022-01-17	43.000	43.300	42.950	43.200	38.795	293,692
2022-01-14	43.300	43.650	42.700	42.950	38.571	476,057
2022-01-13	43.700	43.950	43.300	43.300	38.885	551,868
2022-01-12	42.800	43.500	42.750	43.500	39.065	650,241
2022-01-11	43.250	43.250	42.600	42.750	38.391	406,142
2022-01-10	42.500	43.300	42.100	43.300	38.885	487,602
2022-01-07	43.400	43.650	42.600	42.700	38.346	962,251
2022-01-06	43.700	43.700	43.200	43.400	38.975	773,944
2022-01-05	44.150	44.300	43.700	43.700	39.244	1,048,962
2022-01-04	44.600	44.650	44.050	44.150	39.649	1,828,787
2022-01-03	45.650	46.650	44.800	44.850	40.277	7,963,571
2021-12-30	43.450	44.100	43.000	43.750	39.289	2,070,667
2021-12-29	42.450	43.700	42.300	43.400	38.975	1,818,873
2021-12-28	42.250	42.400	42.250	42.300	37.987	347,303
2021-12-27	42.050	42.350	42.050	42.250	37.942	242,399
2021-12-24	42.450	42.450	42.000	42.050	37.763	341,525
2021-12-23	42.000	42.450	41.950	42.400	38.077	605,165
2021-12-22	41.800	42.000	41.800	41.900	37.628	259,091
2021-12-21	41.650	41.900	41.500	41.800	37.538	234,919
2021-12-20	41.900	41.900	41.600	41.650	37.403	252,752
2021-12-17	41.800	42.100	41.750	41.850	37.583	351,510
2021-12-16	42.400	42.400	41.900	42.050	37.763	263,757
2021-12-15	41.650	42.100	41.650	41.950	37.673	279,399
2021-12-14	42.000	42.000	41.750	41.750	37.493	318,721
2021-12-13	42.400	42.400	41.850	42.000	37.718	246,540
2021-12-10	42.100	42.150	41.900	42.000	37.718	250,642
2021-12-09	42.300	42.350	42.000	42.100	37.808	374,206
2021-12-08	42.250	42.550	42.200	42.250	37.942	360,807
2021-12-07	42.350	42.400	42.000	42.200	37.897	283,150
2021-12-06	42.100	42.400	41.750	42.250	37.942	272,366
2021-12-03	42.200	42.250	41.850	41.950	37.673	448,304
2021-12-02	42.600	42.600	41.900	41.950	37.673	595,699
2021-12-01	41.700	42.700	41.650	42.600	38.257	512,080
2021-11-30	42.000	42.300	42.000	42.100	37.808	405,809
2021-11-29	41.200	42.250	41.050	41.850	37.583	941,868
2021-11-26	43.000	43.200	42.150	42.200	37.897	1,235,805
2021-11-25	45.000	46.350	43.200	43.200	38.795	7,510,554
2021-11-24	43.900	44.450	43.750	44.450	39.918	1,165,248
2021-11-23	43.350	44.100	43.350	43.750	39.289	903,826
2021-11-22	43.300	43.550	43.150	43.450	39.020	463,669
2021-11-19	43.700	43.900	43.250	43.300	38.885	364,321
2021-11-18	43.600	43.600	43.100	43.500	39.065	446,952
2021-11-17	43.800	44.050	43.400	43.600	39.155	412,317
2021-11-16	43.700	44.050	43.500	43.800	39.334	585,997
2021-11-15	43.200	43.600	43.200	43.550	39.110	822,577
2021-11-12	43.250	43.450	42.900	42.900	38.526	560,448

← NewerPage 20 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.