Mirle Automation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 77.700 | 78.600 | 77.300 | 77.400 | 77.400 | 2,437,326 |
| 2024-10-29 | 78.000 | 79.600 | 77.600 | 77.700 | 77.700 | 3,156,395 |
| 2024-10-28 | 80.500 | 80.800 | 78.400 | 78.700 | 78.700 | 3,917,084 |
| 2024-10-25 | 81.700 | 82.500 | 80.000 | 80.300 | 80.300 | 5,180,726 |
| 2024-10-24 | 84.000 | 85.200 | 81.400 | 81.400 | 81.400 | 10,104,630 |
| 2024-10-23 | 84.400 | 85.600 | 84.000 | 84.000 | 84.000 | 16,226,400 |
| 2024-10-22 | 84.000 | 84.600 | 82.300 | 84.200 | 84.200 | 8,847,094 |
| 2024-10-21 | 81.400 | 84.500 | 81.400 | 84.000 | 84.000 | 15,049,617 |
| 2024-10-18 | 83.800 | 84.200 | 79.800 | 81.600 | 81.600 | 15,450,155 |
| 2024-10-17 | 78.500 | 83.600 | 77.800 | 82.200 | 82.200 | 23,786,951 |
| 2024-10-16 | 76.400 | 79.900 | 76.100 | 78.300 | 78.300 | 10,006,263 |
| 2024-10-15 | 75.600 | 78.700 | 75.600 | 77.100 | 77.100 | 6,456,297 |
| 2024-10-14 | 77.000 | 77.500 | 73.400 | 75.000 | 75.000 | 7,788,204 |
| 2024-10-11 | 79.800 | 80.300 | 76.400 | 76.900 | 76.900 | 6,374,584 |
| 2024-10-09 | 81.700 | 82.400 | 79.300 | 79.400 | 79.400 | 6,893,413 |
| 2024-10-08 | 79.300 | 82.500 | 79.300 | 81.400 | 81.400 | 8,282,912 |
| 2024-10-07 | 80.000 | 81.000 | 79.500 | 79.500 | 79.500 | 4,579,908 |
| 2024-10-04 | 81.100 | 82.000 | 79.200 | 79.400 | 79.400 | 5,706,040 |
| 2024-10-01 | 81.200 | 81.700 | 80.400 | 80.700 | 80.700 | 3,782,245 |
| 2024-09-30 | 82.400 | 82.400 | 80.400 | 80.800 | 80.800 | 6,639,435 |
| 2024-09-27 | 83.300 | 85.600 | 82.500 | 82.700 | 82.700 | 9,412,005 |
| 2024-09-26 | 84.900 | 85.400 | 82.400 | 82.900 | 82.900 | 7,709,709 |
| 2024-09-25 | 84.000 | 86.000 | 83.500 | 84.200 | 84.200 | 16,526,139 |
| 2024-09-24 | 83.400 | 85.000 | 82.600 | 82.900 | 82.900 | 12,620,536 |
| 2024-09-23 | 88.700 | 89.100 | 83.200 | 83.300 | 83.300 | 28,411,426 |
| 2024-09-20 | 90.000 | 94.600 | 86.600 | 87.500 | 87.500 | 95,308,231 |
| 2024-09-19 | 81.500 | 88.900 | 81.400 | 88.900 | 88.900 | 41,399,985 |
| 2024-09-18 | 80.600 | 83.500 | 80.600 | 80.900 | 80.900 | 5,454,198 |
| 2024-09-16 | 81.000 | 83.500 | 80.500 | 80.500 | 80.500 | 6,471,635 |
| 2024-09-13 | 81.300 | 82.400 | 80.000 | 80.200 | 80.200 | 3,793,774 |
| 2024-09-12 | 81.500 | 84.000 | 80.600 | 81.100 | 81.100 | 7,803,882 |
| 2024-09-11 | 83.200 | 83.500 | 79.000 | 79.000 | 79.000 | 6,392,381 |
| 2024-09-10 | 85.100 | 85.700 | 79.600 | 82.400 | 82.400 | 17,749,928 |
| 2024-09-09 | 83.000 | 87.300 | 83.000 | 84.600 | 84.600 | 31,819,156 |
| 2024-09-06 | 87.100 | 87.300 | 83.500 | 84.400 | 84.400 | 26,294,362 |
| 2024-09-05 | 84.200 | 89.800 | 83.700 | 87.000 | 87.000 | 46,562,207 |
| 2024-09-04 | 82.000 | 85.400 | 80.100 | 82.300 | 82.300 | 20,408,763 |
| 2024-09-03 | 82.200 | 88.500 | 82.200 | 86.300 | 86.300 | 46,441,858 |
| 2024-09-02 | 82.700 | 83.600 | 81.900 | 82.000 | 82.000 | 4,696,284 |
| 2024-08-30 | 87.000 | 87.300 | 81.800 | 82.100 | 82.100 | 16,518,600 |
| 2024-08-29 | 82.800 | 87.400 | 82.500 | 86.400 | 86.400 | 29,154,849 |
| 2024-08-28 | 84.200 | 85.700 | 83.200 | 84.100 | 84.100 | 24,204,776 |
| 2024-08-27 | 76.400 | 84.200 | 76.300 | 84.200 | 84.200 | 22,657,922 |
| 2024-08-26 | 80.900 | 81.000 | 76.600 | 76.600 | 76.600 | 8,603,322 |
| 2024-08-23 | 79.000 | 80.600 | 77.800 | 80.000 | 80.000 | 8,845,642 |
| 2024-08-22 | 82.400 | 83.200 | 80.600 | 80.700 | 80.700 | 7,767,333 |
| 2024-08-21 | 83.400 | 83.400 | 81.300 | 81.800 | 81.800 | 8,769,240 |
| 2024-08-20 | 87.800 | 88.100 | 83.100 | 83.700 | 83.700 | 21,562,990 |
| 2024-08-19 | 86.200 | 88.700 | 84.100 | 86.900 | 86.900 | 32,963,862 |
| 2024-08-16 | 83.900 | 86.600 | 82.900 | 84.700 | 84.700 | 25,367,118 |
| 2024-08-15 | 83.900 | 84.600 | 81.500 | 82.100 | 82.100 | 10,796,969 |
| 2024-08-14 | 85.500 | 87.100 | 81.800 | 83.800 | 83.800 | 29,283,441 |
| 2024-08-13 | 81.300 | 84.600 | 79.500 | 83.500 | 83.500 | 23,972,239 |
| 2024-08-12 | 79.700 | 84.700 | 79.300 | 81.400 | 81.400 | 26,503,929 |
| 2024-08-09 | 76.600 | 81.000 | 76.500 | 78.900 | 78.900 | 34,511,843 |
| 2024-08-08 | 72.100 | 77.000 | 72.100 | 74.400 | 74.400 | 29,826,042 |
| 2024-08-07 | 68.400 | 74.100 | 68.300 | 74.100 | 74.100 | 17,076,037 |
| 2024-08-06 | 74.200 | 76.000 | 64.900 | 67.400 | 67.400 | 17,002,912 |
| 2024-08-05 | 77.500 | 77.900 | 72.000 | 72.000 | 72.000 | 8,407,885 |
| 2024-08-02 | 81.500 | 84.500 | 80.000 | 80.000 | 80.000 | 25,283,699 |
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.