Mirle Automation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 72.600 | 72.600 | 70.300 | 71.100 | 71.100 | 2,364,807 |
| 2025-02-03 | 71.000 | 72.600 | 69.200 | 72.400 | 72.400 | 2,696,485 |
| 2025-01-22 | 72.700 | 72.900 | 72.000 | 72.700 | 72.700 | 1,950,534 |
| 2025-01-21 | 72.900 | 72.900 | 71.700 | 72.400 | 72.400 | 1,857,589 |
| 2025-01-20 | 72.200 | 72.800 | 71.700 | 72.800 | 72.800 | 1,683,223 |
| 2025-01-17 | 73.600 | 73.800 | 71.400 | 71.800 | 71.800 | 2,954,442 |
| 2025-01-16 | 73.000 | 74.400 | 72.900 | 73.000 | 73.000 | 3,441,463 |
| 2025-01-15 | 74.000 | 74.800 | 71.900 | 71.900 | 71.900 | 3,276,265 |
| 2025-01-14 | 73.000 | 74.100 | 72.300 | 74.100 | 74.100 | 2,913,223 |
| 2025-01-13 | 74.500 | 74.500 | 71.200 | 72.600 | 72.600 | 5,279,141 |
| 2025-01-10 | 75.200 | 76.400 | 74.600 | 75.200 | 75.200 | 3,872,598 |
| 2025-01-09 | 80.600 | 80.800 | 75.400 | 75.400 | 75.400 | 9,831,029 |
| 2025-01-08 | 81.900 | 82.200 | 79.800 | 80.600 | 80.600 | 7,478,626 |
| 2025-01-07 | 82.400 | 84.800 | 81.700 | 82.200 | 82.200 | 11,227,004 |
| 2025-01-06 | 83.600 | 84.200 | 81.400 | 81.800 | 81.800 | 8,713,765 |
| 2025-01-03 | 82.400 | 84.700 | 81.900 | 82.700 | 82.700 | 12,860,832 |
| 2025-01-02 | 84.000 | 85.300 | 81.400 | 81.800 | 81.800 | 11,580,357 |
| 2024-12-31 | 81.700 | 84.000 | 81.600 | 83.800 | 83.800 | 10,266,842 |
| 2024-12-30 | 83.300 | 84.500 | 81.900 | 82.000 | 82.000 | 10,266,010 |
| 2024-12-27 | 85.200 | 86.000 | 82.500 | 83.200 | 83.200 | 11,960,801 |
| 2024-12-26 | 89.300 | 89.600 | 84.800 | 85.000 | 85.000 | 24,485,217 |
| 2024-12-25 | 86.800 | 91.400 | 86.400 | 88.800 | 88.800 | 50,470,705 |
| 2024-12-24 | 84.200 | 88.100 | 83.600 | 85.800 | 85.800 | 54,288,063 |
| 2024-12-23 | 80.900 | 86.000 | 80.500 | 83.500 | 83.500 | 33,929,960 |
| 2024-12-20 | 79.300 | 84.500 | 78.600 | 79.400 | 79.400 | 26,706,613 |
| 2024-12-19 | 77.500 | 79.400 | 77.000 | 79.100 | 79.100 | 5,459,724 |
| 2024-12-18 | 78.200 | 79.200 | 77.200 | 79.000 | 79.000 | 6,173,575 |
| 2024-12-17 | 77.000 | 79.500 | 77.000 | 78.600 | 78.600 | 14,638,029 |
| 2024-12-16 | 75.300 | 79.500 | 74.300 | 77.800 | 77.800 | 8,601,873 |
| 2024-12-13 | 77.600 | 77.600 | 74.600 | 74.900 | 74.900 | 5,162,262 |
| 2024-12-12 | 74.500 | 77.900 | 74.500 | 76.900 | 76.900 | 5,451,983 |
| 2024-12-11 | 71.600 | 75.800 | 71.500 | 74.500 | 74.500 | 3,326,561 |
| 2024-12-10 | 74.100 | 75.100 | 73.100 | 73.100 | 73.100 | 2,001,507 |
| 2024-12-09 | 75.700 | 75.800 | 73.900 | 74.300 | 74.300 | 1,449,381 |
| 2024-12-06 | 76.900 | 77.400 | 74.800 | 75.200 | 75.200 | 2,650,298 |
| 2024-12-05 | 78.400 | 78.600 | 76.000 | 76.200 | 76.200 | 3,759,251 |
| 2024-12-04 | 78.500 | 78.800 | 77.300 | 77.700 | 77.700 | 2,452,856 |
| 2024-12-03 | 77.700 | 78.400 | 77.300 | 78.000 | 78.000 | 3,411,101 |
| 2024-12-02 | 80.700 | 80.800 | 76.600 | 77.400 | 77.400 | 8,750,514 |
| 2024-11-29 | 73.500 | 76.000 | 72.700 | 75.800 | 75.800 | 2,728,573 |
| 2024-11-28 | 74.900 | 75.900 | 73.100 | 73.700 | 73.700 | 2,511,566 |
| 2024-11-27 | 77.000 | 77.500 | 74.400 | 74.500 | 74.500 | 3,109,906 |
| 2024-11-26 | 76.300 | 78.800 | 75.500 | 76.800 | 76.800 | 8,351,787 |
| 2024-11-25 | 75.400 | 76.700 | 75.400 | 75.800 | 75.800 | 1,634,223 |
| 2024-11-22 | 75.200 | 76.100 | 74.600 | 75.000 | 75.000 | 2,867,643 |
| 2024-11-21 | 74.800 | 75.300 | 73.900 | 74.300 | 74.300 | 1,594,270 |
| 2024-11-20 | 75.700 | 75.900 | 74.300 | 74.800 | 74.800 | 1,885,742 |
| 2024-11-19 | 71.600 | 75.400 | 71.200 | 75.400 | 75.400 | 4,353,373 |
| 2024-11-18 | 75.400 | 75.500 | 71.200 | 71.500 | 71.500 | 5,142,494 |
| 2024-11-15 | 75.000 | 77.200 | 75.000 | 75.400 | 75.400 | 2,781,580 |
| 2024-11-14 | 76.000 | 76.600 | 74.700 | 75.000 | 75.000 | 2,053,578 |
| 2024-11-13 | 77.100 | 77.700 | 76.000 | 76.000 | 76.000 | 2,385,608 |
| 2024-11-12 | 76.300 | 77.900 | 74.300 | 77.500 | 77.500 | 4,167,701 |
| 2024-11-11 | 77.800 | 77.900 | 76.500 | 77.000 | 77.000 | 1,985,328 |
| 2024-11-08 | 79.800 | 80.000 | 77.500 | 77.700 | 77.700 | 3,070,926 |
| 2024-11-07 | 78.500 | 79.900 | 78.500 | 79.000 | 79.000 | 3,077,464 |
| 2024-11-06 | 79.300 | 79.500 | 77.800 | 77.800 | 77.800 | 2,450,352 |
| 2024-11-05 | 77.000 | 80.800 | 77.000 | 78.900 | 78.900 | 7,712,547 |
| 2024-11-04 | 79.000 | 79.400 | 77.400 | 77.400 | 77.400 | 4,062,262 |
| 2024-11-01 | 76.300 | 78.600 | 75.600 | 78.600 | 78.600 | 2,143,142 |
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.