Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	57.300	57.500	56.400	57.100	57.100	1,255,749
2025-07-25	58.900	59.200	56.900	57.100	57.100	2,704,259
2025-07-24	60.000	61.800	58.300	58.500	58.500	9,684,848
2025-07-23	55.000	57.900	54.900	57.300	57.300	2,859,061
2025-07-22	57.500	57.600	54.500	54.600	54.600	1,762,463
2025-07-21	56.600	57.700	56.400	57.200	57.200	1,594,785
2025-07-18	57.200	58.600	56.200	56.400	56.400	4,184,586
2025-07-17	55.300	56.400	55.000	56.200	56.200	1,589,862
2025-07-16	54.000	55.800	54.000	55.200	55.200	1,584,667
2025-07-15	53.800	54.000	53.600	53.800	53.800	540,573
2025-07-14	54.500	54.500	53.300	53.300	53.300	793,580
2025-07-11	53.200	55.700	53.200	54.400	54.400	1,830,125
2025-07-10	54.300	55.000	53.400	53.500	53.500	1,100,031
2025-07-09	54.300	54.800	54.200	54.300	54.300	651,608
2025-07-08	55.400	55.600	54.000	54.300	54.300	1,119,815
2025-07-07	56.900	56.900	55.100	55.400	55.400	1,130,421
2025-07-04	58.100	58.500	56.200	56.200	56.200	1,778,859
2025-07-03	58.500	59.100	58.100	58.100	58.100	846,166
2025-07-02	58.200	58.300	57.700	58.100	57.750	790,751
2025-07-01	59.500	60.400	58.000	58.000	57.651	1,700,240
2025-06-30	60.200	60.200	58.300	59.100	58.744	1,302,170
2025-06-27	61.200	61.900	59.500	59.700	59.340	2,484,049
2025-06-26	61.100	65.100	60.800	61.000	61.000	10,104,847
2025-06-25	61.100	62.000	59.900	60.200	60.200	2,213,200
2025-06-24	58.300	60.300	58.300	59.400	59.400	1,420,621
2025-06-23	56.700	57.400	55.400	57.300	57.300	1,145,543
2025-06-20	58.700	59.900	57.500	57.500	57.500	1,167,611
2025-06-19	61.100	61.200	58.800	58.800	58.800	1,487,746
2025-06-18	60.500	61.500	60.100	60.700	60.700	1,071,141
2025-06-17	61.000	61.200	59.900	60.200	60.200	955,156
2025-06-16	60.100	60.500	59.200	60.300	60.300	961,187
2025-06-13	62.000	62.000	60.500	60.500	60.500	1,818,024
2025-06-12	62.300	63.300	61.200	62.700	62.700	2,533,809
2025-06-11	61.700	62.400	61.000	61.700	61.700	1,980,263
2025-06-10	60.100	62.200	59.700	61.600	61.600	3,067,247
2025-06-09	60.400	60.500	59.700	59.700	59.700	1,017,001
2025-06-06	60.800	60.900	59.400	59.700	59.700	1,752,764
2025-06-05	59.800	62.800	59.500	60.900	60.900	4,734,829
2025-06-04	58.700	61.000	58.700	59.500	59.500	3,428,033
2025-06-03	58.800	58.900	57.600	58.300	58.300	1,202,055
2025-06-02	59.000	59.000	57.200	58.000	58.000	1,498,028
2025-05-29	59.900	60.100	58.800	59.200	59.200	1,201,288
2025-05-28	61.700	62.500	58.800	59.100	59.100	3,498,625
2025-05-27	64.000	65.500	60.300	60.800	60.800	8,524,401
2025-05-26	62.500	64.100	61.600	63.600	63.600	3,531,148
2025-05-23	61.700	64.000	61.200	62.500	62.500	2,883,964
2025-05-22	62.000	62.000	60.900	61.100	61.100	1,192,018
2025-05-21	62.900	63.200	62.100	62.300	62.300	1,038,100
2025-05-20	64.100	64.500	62.000	62.300	62.300	2,076,730
2025-05-19	65.000	66.200	63.200	63.200	63.200	4,716,045
2025-05-16	65.600	65.600	64.200	64.600	64.600	4,688,019
2025-05-15	63.800	66.800	63.300	65.100	65.100	6,657,543
2025-05-14	64.000	64.300	63.300	64.200	64.200	2,366,953
2025-05-13	65.000	65.200	62.600	63.500	63.500	4,532,900
2025-05-12	61.000	64.700	61.000	63.300	63.300	6,527,779
2025-05-09	60.600	61.300	58.600	60.200	60.200	2,410,056
2025-05-08	59.800	60.400	59.400	59.700	59.700	883,112
2025-05-07	59.900	60.500	58.700	59.100	59.100	1,208,082
2025-05-06	59.000	60.300	58.300	59.400	59.400	1,586,263
2025-05-05	62.700	62.700	57.000	59.600	59.600	4,714,430

← NewerPage 6 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.