Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.500	100.50	89.200	97.000	97.000	36,205,182
2026-04-24	86.000	93.000	83.800	91.700	91.700	26,006,991
2026-04-23	94.900	94.900	84.600	84.600	84.600	20,336,346
2026-04-22	87.400	94.700	86.600	94.000	94.000	31,127,237
2026-04-21	88.000	90.400	84.000	86.100	86.100	26,850,215
2026-04-20	81.500	86.900	81.300	86.900	86.900	19,316,497
2026-04-17	73.000	80.000	72.800	79.000	79.000	12,398,143
2026-04-16	76.500	77.600	73.300	73.400	73.400	4,951,493
2026-04-15	76.500	77.200	73.500	74.300	74.300	5,893,265
2026-04-14	71.100	76.100	70.800	75.100	75.100	7,621,952
2026-04-13	69.000	71.600	68.200	70.100	70.100	3,234,354
2026-04-10	68.700	70.200	68.100	68.900	68.900	2,382,026
2026-04-09	68.700	69.000	67.700	67.700	67.700	2,155,837
2026-04-08	67.100	68.400	67.000	68.000	68.000	1,813,345
2026-04-07	67.200	68.000	65.700	65.800	65.800	1,729,899
2026-04-02	68.200	69.200	66.200	66.500	66.500	1,855,303
2026-04-01	70.500	70.800	68.100	68.100	68.100	1,656,323
2026-03-31	70.000	71.900	67.400	67.400	67.400	2,802,536
2026-03-30	69.900	71.400	69.100	71.000	71.000	2,399,591
2026-03-27	72.600	74.600	71.900	71.900	71.900	5,118,821
2026-03-26	74.900	75.000	71.700	72.300	72.300	3,142,029
2026-03-25	73.000	75.400	73.000	74.400	74.400	2,498,619
2026-03-24	74.900	76.600	71.700	72.000	72.000	3,469,238
2026-03-23	70.900	75.700	70.600	72.500	72.500	3,793,051
2026-03-20	77.700	78.000	74.500	74.500	74.500	5,224,298
2026-03-19	77.200	78.900	76.600	77.000	77.000	5,984,862
2026-03-18	84.400	85.000	79.100	79.600	79.600	19,779,760
2026-03-17	78.000	79.800	76.800	79.100	79.100	19,825,231
2026-03-16	73.000	77.900	73.000	77.700	77.700	15,042,910
2026-03-13	66.900	70.900	66.900	70.900	70.900	2,739,988
2026-03-12	68.200	69.500	67.600	68.400	68.400	1,893,506
2026-03-11	67.500	69.400	67.500	69.200	69.200	1,881,030
2026-03-10	65.800	68.000	65.800	67.300	67.300	2,369,214
2026-03-09	63.500	63.900	61.900	63.500	63.500	2,823,815
2026-03-06	67.700	68.700	67.000	67.800	67.800	1,433,471
2026-03-05	68.800	70.000	67.600	68.300	68.300	2,504,899
2026-03-04	70.100	70.800	66.000	66.900	66.900	4,995,451
2026-03-03	75.700	75.900	71.500	71.900	71.900	7,831,636
2026-03-02	71.600	75.400	71.400	74.300	74.300	6,235,560
2026-02-26	71.900	76.800	71.900	74.700	74.700	14,525,517
2026-02-25	73.500	73.500	70.600	71.200	71.200	5,745,456
2026-02-24	73.100	74.400	72.400	73.100	73.100	8,080,610
2026-02-23	72.000	74.500	69.200	72.800	72.800	7,985,700
2026-02-11	71.000	72.600	70.400	71.100	71.100	5,231,954
2026-02-10	75.700	76.000	70.800	72.000	72.000	14,574,620
2026-02-09	75.600	78.600	74.600	74.600	74.600	39,864,568
2026-02-06	68.600	74.500	67.400	71.500	71.500	20,561,607
2026-02-05	70.800	73.500	69.000	69.000	69.000	6,706,152
2026-02-04	69.000	74.000	68.500	72.000	72.000	17,892,115
2026-02-03	65.300	70.000	65.300	69.400	69.400	6,585,467
2026-02-02	66.700	66.700	63.100	63.900	63.900	2,870,687
2026-01-30	72.100	72.200	68.000	68.000	68.000	7,538,729
2026-01-29	70.800	72.500	67.100	70.800	70.800	7,116,682
2026-01-28	68.800	69.900	68.300	69.500	69.500	2,368,631
2026-01-27	70.000	70.200	68.100	68.800	68.800	4,109,607
2026-01-26	69.500	74.900	68.800	70.500	70.500	17,931,027
2026-01-23	67.600	70.200	66.700	69.300	69.300	6,566,274
2026-01-22	68.000	69.000	67.000	67.100	67.100	2,059,437
2026-01-21	67.800	69.500	66.400	66.700	66.700	3,178,339
2026-01-20	68.400	71.500	67.500	68.100	68.100	6,059,721

← NewerPage 3 of 5 · 243 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.