Mirle Automation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	62.700	62.700	57.000	59.600	59.600	4,714,430
2025-05-02	62.800	63.700	61.400	62.300	62.300	5,281,318
2025-04-30	61.400	66.800	60.900	61.500	61.500	12,060,483
2025-04-29	58.600	62.000	57.600	61.000	61.000	5,755,639
2025-04-28	60.600	61.100	57.800	58.100	58.100	5,538,159
2025-04-25	57.400	60.000	56.300	58.700	58.700	3,212,593
2025-04-24	56.600	57.600	55.400	55.700	55.700	1,635,915
2025-04-23	55.400	56.200	54.700	55.500	55.500	1,540,909
2025-04-22	52.200	54.500	52.200	53.000	53.000	1,572,835
2025-04-21	55.800	56.000	52.700	53.300	53.300	1,578,817
2025-04-18	56.500	56.600	55.400	55.500	55.500	1,220,903
2025-04-17	55.600	56.500	54.700	56.000	56.000	1,289,212
2025-04-16	58.200	58.200	56.100	56.200	56.200	1,655,475
2025-04-15	55.000	58.500	54.700	58.100	58.100	2,352,760
2025-04-14	55.300	57.000	53.700	54.400	54.400	2,334,654
2025-04-11	48.400	53.500	47.000	53.400	53.400	3,848,029
2025-04-10	51.800	52.100	50.400	52.100	52.100	2,650,378
2025-04-09	47.450	48.800	47.450	47.450	47.450	2,220,878
2025-04-08	52.700	52.700	52.700	52.700	52.700	898,625
2025-04-07	58.500	58.500	58.500	58.500	58.500	311,031
2025-04-02	64.700	65.300	63.800	65.000	65.000	1,138,437
2025-04-01	63.900	64.900	62.900	64.600	64.600	2,251,403
2025-03-31	64.600	65.800	61.700	62.300	62.300	4,824,724
2025-03-28	70.100	70.500	67.200	68.000	68.000	3,602,726
2025-03-27	71.000	71.300	70.400	70.500	70.500	1,157,806
2025-03-26	72.700	72.700	71.200	71.600	71.600	1,447,199
2025-03-25	73.500	73.900	71.500	71.900	71.900	2,189,320
2025-03-24	75.200	76.700	72.400	72.400	72.400	5,488,467
2025-03-21	76.400	76.400	73.100	73.100	73.100	2,512,187
2025-03-20	76.600	77.100	75.100	75.100	75.100	2,037,753
2025-03-19	78.600	78.600	75.000	75.800	75.800	3,048,640
2025-03-18	78.700	79.600	77.400	77.700	77.700	4,520,018
2025-03-17	76.500	79.700	76.400	78.200	78.200	10,637,712
2025-03-14	73.600	74.900	72.300	74.900	74.900	2,815,234
2025-03-13	73.500	77.400	73.200	73.300	73.300	6,271,537
2025-03-12	71.700	73.300	71.500	72.100	72.100	1,737,328
2025-03-11	71.000	71.400	69.000	71.200	71.200	2,779,483
2025-03-10	73.900	73.900	71.800	72.400	72.400	1,917,732
2025-03-07	75.000	75.500	73.100	73.100	73.100	2,487,365
2025-03-06	76.800	77.300	75.000	75.000	75.000	2,355,526
2025-03-05	76.000	77.100	76.000	76.400	76.400	2,138,968
2025-03-04	75.000	77.000	74.400	75.600	75.600	2,616,897
2025-03-03	78.300	79.800	76.000	76.000	76.000	5,339,988
2025-02-27	81.600	84.500	79.800	79.800	79.800	14,187,259
2025-02-26	81.000	82.500	80.600	80.600	80.600	2,717,273
2025-02-25	81.400	82.400	80.500	80.700	80.700	4,257,608
2025-02-24	81.700	82.300	81.100	81.600	81.600	3,911,613
2025-02-21	81.700	83.600	81.100	82.500	82.500	7,529,479
2025-02-20	83.000	83.600	81.100	81.100	81.100	3,975,258
2025-02-19	83.600	84.500	82.200	82.700	82.700	6,999,150
2025-02-18	84.000	84.600	81.800	83.300	83.300	18,884,891
2025-02-17	78.800	84.600	78.700	83.300	83.300	19,779,857
2025-02-14	79.300	81.000	78.000	78.400	78.400	7,923,419
2025-02-13	80.100	80.400	78.600	79.300	79.300	6,359,947
2025-02-12	75.700	81.400	75.600	79.400	79.400	16,791,408
2025-02-11	75.000	76.000	74.700	75.200	75.200	2,395,377
2025-02-10	75.300	75.800	74.000	74.700	74.700	1,957,363
2025-02-07	74.600	76.200	73.700	75.800	75.800	3,062,635
2025-02-06	74.100	75.600	74.000	74.500	74.500	3,122,328
2025-02-05	71.700	74.300	71.500	73.700	73.700	3,050,372

← NewerPage 7 of 21 · 1,220 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.