Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.700	17.700	17.500	17.650	16.731	99,000
2024-05-03	17.800	17.850	17.500	17.550	16.636	95,000
2024-05-02	17.750	17.750	17.350	17.700	16.778	42,000
2024-04-30	18.000	18.000	17.600	17.600	16.684	16,000
2024-04-29	17.550	17.850	17.550	17.650	16.731	57,000
2024-04-26	17.700	17.800	17.400	17.550	16.636	117,000
2024-04-25	17.700	17.700	17.350	17.550	16.636	87,000
2024-04-24	17.350	17.750	17.300	17.700	16.778	129,000
2024-04-23	17.500	17.600	17.050	17.250	16.352	107,000
2024-04-22	17.450	17.500	17.200	17.300	16.399	108,000
2024-04-19	17.950	18.100	16.700	17.450	16.541	303,000
2024-04-18	18.100	18.500	17.950	17.950	17.015	131,000
2024-04-17	17.150	18.200	17.150	17.950	17.015	100,000
2024-04-16	18.350	18.350	17.150	17.150	16.257	299,000
2024-04-15	18.750	18.750	18.300	18.350	17.395	135,000
2024-04-12	18.750	18.800	18.650	18.700	17.726	126,000
2024-04-11	19.100	19.250	18.650	18.650	17.679	258,000
2024-04-10	18.600	19.450	18.600	19.100	18.106	391,000
2024-04-09	18.550	18.700	18.250	18.550	17.584	174,000
2024-04-08	18.600	18.650	18.450	18.550	17.584	60,000
2024-04-03	19.150	19.150	18.050	18.550	17.584	447,000
2024-04-02	19.500	19.500	19.200	19.250	18.248	92,000
2024-04-01	19.200	19.500	18.700	19.500	18.485	416,000
2024-03-29	19.050	19.100	18.650	18.650	17.679	126,000
2024-03-28	19.100	19.100	18.900	19.050	18.058	77,000
2024-03-27	18.850	19.100	18.700	18.950	17.963	108,000
2024-03-26	19.500	19.500	18.800	18.800	17.821	212,000
2024-03-25	19.150	19.150	19.150	19.150	18.153	0
2024-03-22	18.850	19.200	18.550	19.150	18.153	208,000
2024-03-21	19.000	19.000	18.650	18.750	17.774	149,000
2024-03-20	19.250	19.500	18.800	18.800	17.821	291,000
2024-03-19	18.800	19.700	18.600	19.100	18.106	338,000
2024-03-18	17.700	17.700	17.700	17.700	16.778	0
2024-03-15	18.400	18.600	17.650	17.700	16.778	361,000
2024-03-14	18.650	18.650	18.100	18.400	17.442	197,000
2024-03-13	19.200	19.200	18.450	18.550	17.584	600,000
2024-03-12	19.450	19.600	19.100	19.100	18.106	239,000
2024-03-11	19.050	19.800	19.050	19.300	18.295	271,000
2024-03-08	19.900	20.000	18.400	19.250	18.248	709,000
2024-03-07	20.850	21.100	19.650	19.700	18.674	1,109,000
2024-03-06	20.700	21.300	20.200	21.000	19.907	1,074,000
2024-03-05	21.200	21.200	20.600	20.600	19.527	678,000
2024-03-04	22.200	22.250	21.150	21.200	20.096	1,243,000
2024-03-01	20.650	22.200	20.450	21.800	20.665	3,416,000
2024-02-29	20.450	20.600	20.250	20.450	19.385	532,000
2024-02-27	21.450	21.500	20.100	20.250	19.196	1,254,000
2024-02-26	20.900	22.100	20.500	21.050	19.954	1,621,000
2024-02-23	21.450	21.900	20.700	20.700	19.622	1,495,000
2024-02-22	22.050	22.100	20.800	21.250	20.144	2,287,000
2024-02-21	23.800	24.500	21.250	21.750	20.618	9,225,000
2024-02-20	21.300	22.850	21.300	22.850	21.660	8,008,000
2024-02-19	19.600	20.800	19.550	20.800	19.717	2,696,000
2024-02-16	18.700	19.300	18.500	18.950	17.963	503,000
2024-02-15	18.550	18.800	18.050	18.450	17.489	440,000
2024-02-05	19.550	19.600	17.950	18.250	17.300	1,256,000
2024-02-02	20.450	20.900	19.500	19.550	18.532	1,446,000
2024-02-01	20.750	22.000	20.250	20.250	19.196	3,202,000
2024-01-31	20.000	21.300	19.500	21.300	20.191	3,154,000
2024-01-30	21.800	21.800	19.500	20.000	18.959	8,744,000
2024-01-29	18.250	20.100	18.150	20.100	19.053	4,236,000

← NewerPage 11 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.