Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.250	20.100	18.150	20.100	19.053	4,236,000
2024-01-26	19.000	19.450	18.300	18.300	17.347	2,006,000
2024-01-25	20.350	20.800	18.900	19.000	18.011	7,268,000
2024-01-24	19.000	19.400	18.600	19.400	18.390	1,638,000
2024-01-23	16.200	17.650	16.200	17.650	16.731	1,586,000
2024-01-22	17.000	17.150	15.900	16.050	15.214	1,765,000
2024-01-19	15.500	16.800	15.350	16.800	15.925	1,093,000
2024-01-18	15.200	15.600	15.200	15.300	14.503	80,000
2024-01-17	16.250	16.250	15.100	15.100	14.314	244,000
2024-01-16	15.700	16.700	15.700	16.000	15.167	524,000
2024-01-15	15.400	16.100	15.250	15.800	14.977	164,999
2024-01-12	15.050	15.350	15.000	15.200	14.409	104,000
2024-01-11	15.000	15.050	15.000	15.050	14.266	7,000
2024-01-10	15.000	15.100	15.000	15.050	14.266	40,000
2024-01-09	15.150	15.150	15.000	15.050	14.266	18,000
2024-01-08	15.450	15.450	15.100	15.250	14.456	10,000
2024-01-05	15.300	15.400	15.300	15.300	14.503	8,000
2024-01-04	15.300	15.300	15.200	15.200	14.409	27,000
2024-01-03	15.300	15.400	15.300	15.350	14.551	17,000
2024-01-02	15.650	15.650	15.250	15.250	14.456	39,000
2023-12-29	15.350	15.450	15.350	15.450	14.646	14,000
2023-12-28	15.350	15.500	15.200	15.450	14.646	77,000
2023-12-27	15.500	15.500	15.300	15.500	14.693	17,000
2023-12-26	15.200	15.450	15.200	15.450	14.646	18,000
2023-12-25	15.500	15.600	15.300	15.400	14.598	20,000
2023-12-22	15.600	15.600	15.450	15.500	14.693	38,000
2023-12-21	15.800	15.850	15.400	15.600	14.788	66,000
2023-12-20	15.900	15.900	15.650	15.650	14.835	24,000
2023-12-19	15.600	15.900	15.500	15.700	14.883	58,000
2023-12-18	15.550	15.550	15.500	15.550	14.740	17,000
2023-12-15	15.600	15.950	15.550	15.600	14.788	74,000
2023-12-14	15.600	15.750	15.550	15.550	14.740	35,000
2023-12-13	15.600	15.750	15.500	15.500	14.693	28,000
2023-12-12	15.700	15.750	15.500	15.550	14.740	63,000
2023-12-11	15.700	15.850	15.600	15.700	14.883	14,000
2023-12-08	15.650	15.750	15.600	15.750	14.930	16,000
2023-12-07	16.000	16.000	15.600	15.600	14.788	56,000
2023-12-06	15.900	15.900	15.850	15.900	15.072	20,000
2023-12-05	15.850	16.150	15.850	15.950	15.120	43,000
2023-12-04	15.850	16.350	15.750	15.950	15.120	53,000
2023-12-01	15.800	15.950	15.700	15.850	15.025	29,000
2023-11-30	15.650	15.950	15.650	15.850	15.025	26,000
2023-11-29	15.600	15.700	15.550	15.650	14.835	28,000
2023-11-28	15.750	15.750	15.550	15.750	14.930	30,000
2023-11-27	15.950	15.950	15.600	15.750	14.930	35,000
2023-11-24	16.150	16.250	16.050	16.050	15.214	34,000
2023-11-23	16.600	16.950	16.150	16.150	15.309	118,000
2023-11-22	16.200	17.200	16.200	16.550	15.688	374,000
2023-11-21	15.700	16.200	15.600	16.200	15.357	315,000
2023-11-20	15.400	15.800	15.400	15.600	14.788	72,000
2023-11-17	15.400	15.400	15.100	15.350	14.551	18,000
2023-11-16	15.250	15.350	15.250	15.300	14.503	31,000
2023-11-15	15.200	15.400	15.200	15.400	14.598	26,000
2023-11-14	15.100	15.200	15.100	15.150	14.361	14,000
2023-11-13	15.250	15.450	15.250	15.450	14.646	15,000
2023-11-10	15.250	15.300	15.250	15.250	14.456	19,000
2023-11-09	15.500	15.500	15.250	15.250	14.456	33,000
2023-11-08	16.250	16.250	15.700	15.700	14.883	41,000
2023-11-07	15.600	16.300	15.600	15.850	15.025	161,000
2023-11-06	15.300	15.700	15.200	15.600	14.788	115,000

← NewerPage 12 of 21 · 1,221 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.