Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	17.200	18.500	16.950	17.850	16.445	671,000
2023-05-11	17.700	18.350	17.000	17.200	15.846	831,000
2023-05-10	19.650	19.800	17.550	17.800	16.399	3,652,000
2023-05-09	17.500	18.350	17.200	18.350	16.906	1,018,000
2023-05-08	16.600	16.700	16.600	16.700	15.386	54,000
2023-05-05	16.800	16.850	16.500	16.550	15.248	38,000
2023-05-04	16.500	16.800	16.500	16.800	15.478	19,000
2023-05-03	16.500	16.500	16.350	16.500	15.202	34,000
2023-05-02	16.400	16.650	16.200	16.500	15.202	76,000
2023-04-28	16.550	16.700	16.400	16.400	15.109	44,000
2023-04-27	16.650	16.700	16.300	16.650	15.340	29,000
2023-04-26	17.050	17.050	16.400	16.650	15.340	73,000
2023-04-25	17.400	17.400	16.600	16.700	15.386	45,000
2023-04-24	16.950	17.350	16.950	17.150	15.800	38,000
2023-04-21	17.100	17.200	16.500	16.850	15.524	66,000
2023-04-20	17.300	17.300	16.800	17.050	15.708	113,000
2023-04-19	17.400	17.500	17.300	17.350	15.985	97,000
2023-04-18	17.700	17.700	17.200	17.400	16.031	126,000
2023-04-17	17.500	18.000	17.500	17.700	16.307	111,000
2023-04-14	18.250	18.400	17.750	17.900	16.491	167,000
2023-04-13	17.100	18.000	17.100	17.900	16.491	275,000
2023-04-12	17.350	17.350	16.900	17.200	15.846	132,000
2023-04-11	16.600	17.250	16.550	17.250	15.893	203,000
2023-04-10	16.400	16.650	16.350	16.450	15.155	83,000
2023-04-07	16.400	16.400	16.200	16.400	15.109	45,000
2023-04-06	16.600	16.700	16.200	16.700	15.386	106,000
2023-03-31	16.300	16.600	16.300	16.350	15.063	122,000
2023-03-30	16.550	16.550	16.300	16.300	15.017	85,000
2023-03-29	16.350	16.450	16.300	16.300	15.017	21,000
2023-03-28	16.500	16.500	16.150	16.300	15.017	197,000
2023-03-27	16.800	16.800	16.450	16.450	15.155	150,000
2023-03-24	16.350	16.800	16.300	16.450	15.155	141,000
2023-03-23	15.900	16.400	15.600	16.350	15.063	126,000
2023-03-22	15.900	16.000	15.800	15.900	14.649	125,000
2023-03-21	15.850	15.850	15.550	15.850	14.603	158,000
2023-03-20	16.000	16.000	15.600	15.850	14.603	105,000
2023-03-17	16.000	16.050	15.850	16.000	14.741	31,000
2023-03-16	16.100	16.100	15.800	15.800	14.557	37,000
2023-03-15	16.050	17.650	15.800	17.650	16.261	150,000
2023-03-14	16.000	16.150	16.000	16.050	14.787	60,000
2023-03-13	16.300	16.400	15.850	16.000	14.741	151,000
2023-03-10	16.400	16.450	16.000	16.400	15.109	143,000
2023-03-09	16.800	16.950	16.450	16.500	15.202	169,000
2023-03-08	16.500	16.800	16.300	16.650	15.340	238,000
2023-03-07	16.100	16.500	16.100	16.500	15.202	174,000
2023-03-06	15.750	16.400	15.750	16.150	14.879	277,000
2023-03-03	15.700	15.800	15.600	15.700	14.464	109,000
2023-03-02	15.800	15.800	15.600	15.650	14.418	61,000
2023-03-01	15.700	15.950	15.500	15.850	14.603	93,000
2023-02-24	16.050	16.600	15.750	15.800	14.557	188,000
2023-02-23	15.800	16.150	15.650	16.100	14.833	435,000
2023-02-22	15.250	15.500	15.200	15.500	14.280	162,000
2023-02-21	15.400	15.400	15.150	15.150	13.958	73,000
2023-02-20	15.200	15.250	15.100	15.150	13.958	56,000
2023-02-17	15.050	15.300	15.000	15.200	14.004	56,000
2023-02-16	15.300	15.300	15.100	15.200	14.004	38,000
2023-02-15	15.550	15.550	15.100	15.200	14.004	112,000
2023-02-14	15.400	16.000	15.400	15.550	14.326	163,000
2023-02-13	15.200	15.350	14.900	14.900	13.727	100,000
2023-02-10	15.050	15.050	14.800	15.000	13.820	88,000

← NewerPage 15 of 21 · 1,217 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.