Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	67.200	68.800	67.100	67.100	67.100	2,189,314
2025-10-21	66.500	68.500	64.600	68.200	68.200	9,968,352
2025-10-20	62.400	66.600	61.600	64.600	64.600	2,846,757
2025-10-17	63.100	63.200	62.100	62.100	62.100	1,217,198
2025-10-16	63.000	63.900	62.900	63.400	63.400	889,893
2025-10-15	63.000	63.200	62.300	62.700	62.700	975,445
2025-10-14	64.600	65.000	62.400	62.500	62.500	1,583,001
2025-10-13	61.600	63.900	61.300	63.800	63.800	1,861,389
2025-10-09	68.000	68.100	66.200	66.200	66.200	1,394,884
2025-10-08	66.800	67.800	66.500	67.100	67.100	1,062,444
2025-10-07	67.200	68.300	67.100	67.500	67.500	1,875,705
2025-10-03	66.200	66.900	66.000	66.200	66.200	943,442
2025-10-02	67.800	67.900	66.100	66.100	66.100	1,219,488
2025-10-01	67.600	68.200	66.900	67.000	67.000	1,457,250
2025-09-30	66.600	67.600	65.800	67.600	67.600	2,008,296
2025-09-29	66.600	66.600	66.600	66.600	66.600	0
2025-09-26	70.300	70.300	66.300	66.600	66.600	6,950,198
2025-09-25	71.900	73.400	71.300	71.300	71.300	3,875,446
2025-09-24	72.300	72.500	71.000	71.400	71.400	1,928,494
2025-09-23	71.900	74.000	71.600	72.300	72.300	3,934,685
2025-09-22	71.800	72.600	71.400	71.600	71.600	1,892,397
2025-09-19	71.500	72.100	70.400	71.000	71.000	2,998,845
2025-09-18	74.300	74.700	71.100	71.300	71.300	5,655,550
2025-09-17	76.600	76.700	74.000	74.100	74.100	4,832,620
2025-09-16	76.600	77.800	76.000	76.300	76.300	8,327,446
2025-09-15	76.500	77.200	75.200	75.500	75.500	7,028,011
2025-09-12	76.400	78.000	75.200	75.200	75.200	8,432,927
2025-09-11	78.300	78.700	74.000	75.500	75.500	11,696,692
2025-09-10	76.100	77.900	74.700	76.800	76.800	9,277,202
2025-09-09	75.000	76.900	74.900	75.100	75.100	9,799,527
2025-09-08	74.300	74.600	72.300	74.000	74.000	3,438,071
2025-09-05	73.500	74.600	73.000	74.000	74.000	3,868,187
2025-09-04	76.500	76.800	73.800	73.800	73.800	9,280,837
2025-09-03	76.900	78.700	76.100	76.300	76.300	26,754,772
2025-09-02	72.900	74.500	70.700	74.200	74.200	14,045,276
2025-09-01	72.500	76.200	70.300	70.900	70.900	24,878,127
2025-08-29	70.800	71.600	68.700	71.600	71.600	6,392,096
2025-08-28	69.200	71.800	68.500	70.000	70.000	8,157,798
2025-08-27	70.300	70.600	68.900	69.200	69.200	4,609,998
2025-08-26	69.400	71.000	69.100	69.900	69.900	10,728,930
2025-08-25	69.000	72.500	68.500	68.500	68.500	16,642,534
2025-08-22	66.900	68.000	65.200	66.700	66.700	4,979,420
2025-08-21	66.600	67.600	66.100	66.300	66.300	3,816,715
2025-08-20	67.800	68.300	65.500	65.900	65.900	6,338,684
2025-08-19	70.500	71.300	67.600	69.000	69.000	11,440,834
2025-08-18	69.000	70.000	67.200	70.000	70.000	12,167,830
2025-08-15	64.100	68.800	63.300	67.500	67.500	15,966,782
2025-08-14	64.200	65.200	63.600	64.100	64.100	6,577,948
2025-08-13	63.800	65.300	62.400	63.800	63.800	12,118,685
2025-08-12	62.600	63.300	61.700	62.900	62.900	5,897,373
2025-08-11	63.000	63.900	61.400	63.500	63.500	14,312,162
2025-08-08	59.300	62.700	57.400	62.600	62.600	11,814,370
2025-08-07	59.500	61.000	59.200	60.100	60.100	2,993,105
2025-08-06	59.700	59.900	58.700	58.900	58.900	1,534,854
2025-08-05	60.000	60.400	59.200	59.300	59.300	2,730,010
2025-08-04	58.100	60.000	57.400	59.400	59.400	3,017,124
2025-08-01	56.500	58.500	55.800	58.200	58.200	1,700,833
2025-07-31	57.500	58.200	56.800	57.600	57.600	1,972,308
2025-07-30	57.200	58.200	56.100	57.700	57.700	1,919,595
2025-07-29	57.300	58.300	56.600	56.800	56.800	1,980,295

← NewerPage 5 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.