Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	21.750	22.800	21.400	21.450	20.929	3,275,000
2024-07-31	20.700	22.200	20.550	21.850	21.320	5,955,000
2024-07-30	18.650	20.200	18.350	20.200	19.710	1,227,000
2024-07-29	19.750	19.750	18.200	18.400	17.953	460,000
2024-07-26	18.750	20.300	18.000	19.150	18.685	723,000
2024-07-23	18.950	19.300	18.700	18.850	18.393	252,000
2024-07-22	20.750	20.750	18.500	18.500	18.051	1,254,000
2024-07-19	20.550	22.450	20.100	20.500	20.002	2,610,000
2024-07-18	20.350	21.950	20.350	20.550	20.051	2,615,000
2024-07-17	21.250	21.250	20.300	20.350	19.856	3,228,000
2024-07-16	20.850	21.500	20.300	21.500	20.978	1,304,000
2024-07-15	18.100	19.550	18.100	19.550	19.076	1,062,000
2024-07-12	17.450	17.800	17.400	17.800	17.368	96,000
2024-07-11	17.450	17.500	17.400	17.400	16.978	72,000
2024-07-10	17.200	17.500	17.200	17.400	16.978	54,000
2024-07-09	17.650	17.650	17.200	17.200	16.783	120,000
2024-07-08	17.750	17.750	17.500	17.600	17.173	108,000
2024-07-05	17.750	17.800	17.450	17.750	17.319	144,000
2024-07-04	17.650	17.800	17.550	17.800	17.368	109,000
2024-07-03	17.050	18.000	17.050	17.500	17.075	333,000
2024-07-02	17.200	17.200	17.000	17.100	16.685	52,000
2024-07-01	17.200	17.300	16.900	17.100	16.685	110,000
2024-06-28	17.000	17.200	17.000	17.200	16.783	72,000
2024-06-27	17.000	17.150	16.800	17.000	16.587	123,000
2024-06-26	16.850	17.100	16.850	17.000	16.587	160,000
2024-06-25	16.650	16.850	16.650	16.850	16.441	78,000
2024-06-24	17.100	17.100	16.500	16.600	16.197	351,000
2024-06-21	17.100	17.200	17.000	17.100	16.685	183,000
2024-06-20	17.200	17.200	17.050	17.100	16.685	82,000
2024-06-19	17.500	17.500	17.200	17.200	16.783	72,000
2024-06-18	17.400	17.500	17.250	17.500	17.075	127,000
2024-06-17	17.200	17.400	17.100	17.400	16.978	69,000
2024-06-14	17.100	17.400	17.000	17.400	16.978	95,000
2024-06-13	17.200	17.300	17.000	17.200	16.783	134,000
2024-06-12	17.750	17.750	17.300	17.550	16.636	117,000
2024-06-11	18.000	18.000	17.250	17.500	16.589	140,000
2024-06-07	18.150	18.350	17.800	18.000	17.063	72,000
2024-06-06	18.350	18.350	17.550	17.850	16.921	111,000
2024-06-05	18.200	18.750	17.950	18.100	17.158	113,000
2024-06-04	18.800	19.000	18.500	18.500	17.537	155,000
2024-06-03	18.300	18.950	18.300	18.600	17.632	301,000
2024-05-31	18.150	18.200	18.000	18.200	17.252	108,000
2024-05-30	17.800	18.150	17.600	18.150	17.205	88,000
2024-05-29	18.200	18.200	17.800	17.950	17.015	106,000
2024-05-28	18.100	18.250	17.900	18.200	17.252	175,000
2024-05-27	17.900	18.100	17.550	18.000	17.063	113,000
2024-05-24	17.900	18.000	17.000	17.700	16.778	350,000
2024-05-23	18.600	18.650	17.600	17.950	17.015	168,000
2024-05-22	17.400	18.500	17.350	18.350	17.395	410,000
2024-05-21	16.950	17.350	16.900	17.350	16.447	87,000
2024-05-20	17.150	17.150	16.950	17.000	16.115	88,000
2024-05-17	17.350	17.400	17.100	17.150	16.257	153,000
2024-05-16	17.550	17.750	17.100	17.300	16.399	129,000
2024-05-15	17.000	17.400	17.000	17.400	16.494	111,000
2024-05-14	16.900	17.050	16.850	16.900	16.020	98,000
2024-05-13	17.300	17.300	16.800	16.900	16.020	290,000
2024-05-10	17.450	17.600	17.250	17.300	16.399	80,000
2024-05-09	17.400	17.600	17.100	17.400	16.494	103,000
2024-05-08	17.300	17.500	17.200	17.200	16.304	53,000
2024-05-07	17.500	17.500	17.200	17.250	16.352	94,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-18	0.5000 TWD
2024-06-13	0.5000 TWD
2023-06-20	0.5000 TWD

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