Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	67.000	69.600	66.000	68.600	68.600	4,100,858
2026-01-16	67.500	68.500	66.900	66.900	66.900	3,440,105
2026-01-15	68.300	68.300	66.700	66.800	66.800	2,148,584
2026-01-14	64.000	67.900	64.000	67.900	67.900	3,974,512
2026-01-13	65.300	66.000	64.000	64.000	64.000	1,910,932
2026-01-12	65.500	66.700	65.400	65.800	65.800	1,260,669
2026-01-09	65.500	66.000	64.000	65.400	65.400	1,758,659
2026-01-08	68.600	68.600	65.600	65.600	65.600	4,272,226
2026-01-07	70.900	70.900	67.000	69.000	69.000	8,895,555
2026-01-06	68.000	71.000	67.100	70.000	70.000	15,830,317
2026-01-05	64.700	67.000	63.600	67.000	67.000	7,104,988
2026-01-02	62.900	63.700	62.000	63.500	63.500	1,823,763
2025-12-31	63.800	63.800	61.700	61.900	61.900	1,170,103
2025-12-30	63.000	63.400	62.400	63.400	63.400	774,460
2025-12-29	62.000	64.200	62.000	63.300	63.300	2,447,931
2025-12-26	62.000	62.300	60.700	62.000	62.000	1,278,317
2025-12-24	62.400	63.200	61.500	61.900	61.900	1,051,338
2025-12-23	63.100	64.200	61.500	61.900	61.900	3,733,511
2025-12-22	60.700	62.300	60.500	62.300	62.300	1,745,759
2025-12-19	59.400	60.400	59.400	59.900	59.900	738,180
2025-12-18	61.200	61.200	58.200	59.400	59.400	2,366,281
2025-12-17	59.100	62.400	59.100	62.000	62.000	3,270,502
2025-12-16	59.400	59.900	58.200	59.000	59.000	723,231
2025-12-15	59.900	60.500	59.200	59.800	59.800	437,055
2025-12-12	59.500	60.800	59.500	60.100	60.100	768,635
2025-12-11	59.500	60.000	58.700	59.000	59.000	747,607
2025-12-10	60.000	60.900	59.000	59.000	59.000	958,130
2025-12-09	60.500	61.000	59.800	60.100	60.100	657,148
2025-12-08	61.200	61.200	59.800	60.800	60.800	1,031,102
2025-12-05	61.000	63.800	60.500	61.100	61.100	5,393,477
2025-12-04	60.100	62.700	60.100	60.800	60.800	5,396,037
2025-12-03	57.400	58.200	57.300	57.800	57.800	481,719
2025-12-02	57.900	57.900	57.200	57.200	57.200	506,110
2025-12-01	58.900	59.100	57.200	57.600	57.600	813,542
2025-11-28	59.600	59.600	58.800	58.900	58.900	521,419
2025-11-27	60.500	60.900	58.900	59.400	59.400	712,012
2025-11-26	58.500	59.700	58.500	59.500	59.500	1,010,194
2025-11-25	58.400	58.900	57.500	58.000	58.000	579,846
2025-11-24	57.300	58.600	57.100	57.400	57.400	601,510
2025-11-21	58.000	58.700	56.800	56.900	56.900	1,105,991
2025-11-20	59.100	59.600	58.500	59.400	59.400	960,110
2025-11-19	58.600	59.200	57.000	57.600	57.600	1,130,168
2025-11-18	60.600	60.800	58.500	58.500	58.500	1,371,130
2025-11-17	62.500	62.500	60.600	60.600	60.600	1,197,105
2025-11-14	62.200	62.900	61.800	62.000	62.000	850,999
2025-11-13	64.500	64.600	63.200	63.300	63.300	1,179,306
2025-11-12	65.200	65.700	64.500	64.900	64.900	1,299,515
2025-11-11	65.500	67.900	65.300	65.500	65.500	5,711,429
2025-11-10	60.600	64.500	60.600	63.400	63.400	4,256,906
2025-11-07	61.000	61.000	60.000	60.100	60.100	1,204,660
2025-11-06	61.600	62.000	61.300	61.300	61.300	560,216
2025-11-05	61.100	62.200	60.200	61.200	61.200	1,484,739
2025-11-04	63.700	63.800	61.500	61.500	61.500	1,337,614
2025-11-03	63.400	64.200	62.800	63.400	63.400	866,807
2025-10-31	63.000	64.700	62.600	63.400	63.400	1,254,739
2025-10-30	65.000	65.400	63.200	63.200	63.200	1,458,913
2025-10-29	66.600	66.800	65.000	65.000	65.000	1,407,229
2025-10-28	65.300	66.900	64.000	66.400	66.400	2,292,380
2025-10-27	66.900	66.900	65.100	65.100	65.100	1,176,527
2025-10-23	66.100	66.400	65.500	65.900	65.900	1,016,250

← NewerPage 4 of 21 · 1,219 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.