Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.350	15.450	15.200	15.400	14.188	52,000
2023-02-07	15.250	15.450	15.100	15.400	14.188	51,000
2023-02-06	15.300	15.350	15.200	15.350	14.142	26,000
2023-02-03	15.350	15.450	15.200	15.350	14.142	55,000
2023-02-02	15.400	15.400	15.250	15.350	14.142	70,000
2023-02-01	15.550	15.600	15.350	15.450	14.234	95,000
2023-01-31	15.000	15.550	15.000	15.550	14.326	165,000
2023-01-30	15.000	15.000	14.650	15.000	13.820	51,000
2023-01-17	14.850	14.900	14.550	14.750	13.589	73,000
2023-01-16	15.000	15.000	14.800	14.950	13.774	15,000
2023-01-13	14.900	15.000	14.700	15.000	13.820	44,000
2023-01-12	15.250	15.250	14.800	14.900	13.727	16,000
2023-01-11	14.900	14.950	14.850	14.900	13.727	38,000
2023-01-10	15.000	15.100	14.950	14.950	13.774	10,000
2023-01-09	14.950	15.100	14.950	15.000	13.820	20,000
2023-01-06	14.900	15.050	14.700	14.850	13.681	41,000
2023-01-05	15.050	15.100	14.900	14.900	13.727	29,000
2023-01-04	15.000	15.250	15.000	15.000	13.820	51,000
2023-01-03	14.800	15.300	14.800	15.300	14.096	38,000
2022-12-30	15.000	15.200	14.900	14.900	13.727	29,000
2022-12-29	15.050	15.150	14.850	15.000	13.820	19,000
2022-12-28	15.200	15.200	15.000	15.050	13.866	36,000
2022-12-27	15.350	15.350	15.200	15.200	14.004	64,000
2022-12-26	15.450	16.250	15.200	16.250	14.971	34,000
2022-12-23	15.200	16.200	15.000	16.200	14.925	65,000
2022-12-22	15.500	15.550	15.100	15.150	13.958	37,000
2022-12-21	15.300	15.300	15.150	15.300	14.096	34,000
2022-12-20	15.700	15.750	15.100	15.100	13.912	89,000
2022-12-19	15.800	15.800	15.550	15.600	14.372	42,000
2022-12-16	15.500	15.900	15.100	15.800	14.557	84,000
2022-12-15	15.900	15.900	15.550	15.600	14.372	88,000
2022-12-14	15.800	15.800	15.500	15.650	14.418	104,000
2022-12-13	15.000	16.200	14.900	15.900	14.649	454,000
2022-12-12	14.700	15.050	14.500	14.900	13.727	35,000
2022-12-09	15.200	15.200	14.900	14.950	13.774	58,000
2022-12-08	15.100	15.300	14.950	15.000	13.820	48,000
2022-12-07	15.400	15.400	15.000	15.100	13.912	53,000
2022-12-06	15.700	15.800	15.400	15.400	14.188	65,000
2022-12-05	15.800	15.800	15.450	15.650	14.418	127,000
2022-12-02	15.300	15.400	15.250	15.350	14.142	113,000
2022-12-01	15.300	15.450	15.050	15.300	14.096	98,000
2022-11-30	14.850	15.200	14.850	14.950	13.774	73,000
2022-11-29	15.050	15.200	15.000	15.000	13.820	54,000
2022-11-28	14.700	15.050	14.700	14.850	13.681	87,000
2022-11-25	14.600	15.850	14.600	14.900	13.727	198,000
2022-11-24	15.600	16.000	15.600	15.700	14.464	119,000
2022-11-23	16.350	16.500	15.750	15.750	14.511	273,000
2022-11-22	16.000	16.200	15.650	16.000	14.741	158,000
2022-11-21	15.250	16.300	15.200	15.850	14.603	212,000
2022-11-18	15.200	15.450	14.950	15.250	14.050	157,000
2022-11-17	14.850	15.100	14.850	14.950	13.774	54,000
2022-11-16	14.850	15.100	14.800	14.850	13.681	138,000
2022-11-15	14.800	15.150	14.800	14.800	13.635	218,000
2022-11-14	15.250	15.250	14.750	14.800	13.635	192,000
2022-11-11	16.800	16.800	14.900	15.050	13.866	783,000
2022-11-10	16.350	17.600	16.300	16.500	15.202	1,190,000
2022-11-09	14.900	16.350	14.850	16.350	15.063	938,000
2022-11-08	15.050	15.900	14.650	14.900	13.727	222,000
2022-11-07	14.500	15.500	14.100	15.500	14.280	398,000
2022-11-04	13.800	14.200	13.800	14.100	12.990	34,000

← NewerPage 16 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.