Mildef Crete historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	84.200	84.200	82.400	82.500	69.718	344,000
2024-01-24	83.800	84.600	83.100	84.200	71.155	341,000
2024-01-23	82.800	83.600	82.400	83.300	70.394	251,000
2024-01-22	81.200	83.300	81.200	82.800	69.971	475,000
2024-01-19	80.200	81.200	79.800	81.000	68.450	251,000
2024-01-18	79.700	80.600	78.300	79.500	67.183	668,000
2024-01-17	81.000	82.300	80.500	80.600	68.112	556,000
2024-01-16	81.400	82.200	81.000	81.000	68.450	291,000
2024-01-15	81.000	82.000	81.000	81.700	69.042	217,354
2024-01-12	81.800	82.600	80.900	80.900	68.366	469,000
2024-01-11	81.100	82.100	80.900	81.500	68.873	266,000
2024-01-10	80.900	81.500	80.500	81.400	68.788	216,000
2024-01-09	82.500	82.600	80.900	80.900	68.366	509,000
2024-01-08	80.900	82.200	80.600	82.000	69.295	473,000
2024-01-05	80.600	81.600	77.900	81.100	68.535	2,068,000
2024-01-04	85.500	85.600	83.500	83.500	70.563	864,000
2024-01-03	85.500	86.900	85.100	85.500	72.253	404,000
2024-01-02	86.400	86.600	85.700	86.000	72.676	474,000
2023-12-29	86.200	86.900	85.400	86.900	73.436	524,000
2023-12-28	88.100	88.100	86.300	86.300	72.929	882,000
2023-12-27	89.000	89.800	86.900	88.000	74.366	963,000
2023-12-26	87.700	88.700	87.600	88.300	74.619	321,000
2023-12-25	90.200	90.300	87.200	87.500	73.943	797,000
2023-12-22	90.000	90.900	89.200	89.200	75.380	1,216,000
2023-12-21	88.000	89.500	86.400	88.800	75.042	1,404,000
2023-12-20	90.100	90.100	88.000	88.400	74.704	665,000
2023-12-19	91.500	91.700	88.200	88.700	74.957	1,443,000
2023-12-18	93.300	94.000	90.500	91.400	77.239	1,627,000
2023-12-15	99.500	100.50	93.100	93.700	79.183	4,894,000
2023-12-14	93.700	100.50	93.100	98.600	83.323	6,232,000
2023-12-13	90.000	92.500	89.500	92.000	77.746	3,044,000
2023-12-12	88.900	89.500	87.300	88.500	74.788	1,037,000
2023-12-11	88.500	90.400	87.000	88.600	74.873	1,832,000
2023-12-08	94.800	96.600	87.000	87.800	74.197	8,083,000
2023-12-07	85.500	91.000	85.300	91.000	76.901	5,015,000
2023-12-06	83.000	83.600	82.500	82.800	69.971	524,000
2023-12-05	83.400	83.800	81.500	82.800	69.971	984,000
2023-12-04	84.500	84.500	82.700	83.200	70.309	1,045,000
2023-12-01	81.300	84.000	81.300	83.300	70.394	2,157,000
2023-11-30	79.800	83.300	79.200	81.300	68.704	1,576,000
2023-11-29	79.200	80.200	79.100	79.800	67.436	1,254,000
2023-11-28	78.700	79.300	78.500	79.100	66.845	692,000
2023-11-27	79.000	80.000	78.100	78.400	66.253	1,252,000
2023-11-24	77.800	78.400	77.300	78.000	65.915	576,000
2023-11-23	78.400	78.400	76.400	76.900	64.986	798,000
2023-11-22	76.700	78.500	76.700	77.900	65.831	1,259,000
2023-11-21	76.400	77.600	75.300	76.900	64.986	1,215,000
2023-11-20	73.400	76.400	73.400	76.400	64.563	1,206,000
2023-11-17	73.400	73.600	72.400	73.300	61.943	526,000
2023-11-16	73.300	73.700	72.600	73.100	61.774	931,000
2023-11-15	71.700	72.500	71.200	72.200	61.014	1,115,000
2023-11-14	69.900	70.400	69.400	70.400	59.493	383,000
2023-11-13	69.000	70.800	68.200	69.900	59.070	560,000
2023-11-10	68.000	68.900	67.300	68.500	57.887	551,000
2023-11-09	69.200	69.300	68.000	68.100	57.549	674,000
2023-11-08	70.500	70.900	68.700	68.900	58.225	1,388,000
2023-11-07	71.500	71.600	70.400	70.500	59.577	615,000
2023-11-06	70.500	71.700	69.900	71.200	60.169	1,034,000
2023-11-03	75.100	75.400	70.500	70.500	59.577	5,049,000
2023-11-02	79.700	79.700	75.600	78.300	66.169	2,795,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	7.0000 TWD
2025-06-27	6.0000 TWD
2024-07-04	5.4000 TWD
2023-07-06	3.6000 TWD
2022-06-27	3.7000 TWD
2021-08-02	4.5000 TWD
2020-07-07	4.2000 TWD
2019-07-04	2.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.