Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.600	14.200	13.600	13.800	12.714	35,000
2022-11-02	14.250	14.250	13.450	13.800	12.714	27,000
2022-11-01	13.750	13.850	13.700	13.850	12.760	15,000
2022-10-31	13.950	14.100	13.700	13.700	12.622	40,000
2022-10-28	13.500	13.700	13.500	13.650	12.576	12,000
2022-10-27	13.500	13.700	13.450	13.700	12.622	14,000
2022-10-26	13.850	13.850	13.500	13.500	12.438	5,000
2022-10-25	13.950	13.950	13.550	13.550	12.484	22,000
2022-10-24	13.800	14.200	13.650	13.950	12.852	19,000
2022-10-21	13.450	14.500	13.450	13.700	12.622	78,000
2022-10-20	13.300	13.450	13.200	13.450	12.392	24,000
2022-10-19	13.500	13.500	13.200	13.200	12.161	22,000
2022-10-18	13.500	13.500	13.350	13.400	12.346	9,000
2022-10-17	13.500	13.500	13.200	13.300	12.253	14,000
2022-10-14	13.450	13.450	13.050	13.350	12.299	32,000
2022-10-13	13.650	13.650	12.650	12.750	11.747	40,000
2022-10-12	13.450	13.900	13.450	13.650	12.576	28,000
2022-10-11	13.700	13.700	13.000	13.500	12.438	21,000
2022-10-07	13.850	13.950	13.650	13.750	12.668	78,000
2022-10-06	13.800	13.900	13.550	13.850	12.760	59,000
2022-10-05	13.500	13.650	13.500	13.500	12.438	92,000
2022-10-04	13.850	13.850	13.300	13.400	12.346	116,000
2022-10-03	13.850	13.950	13.550	13.550	12.484	141,000
2022-09-30	13.800	14.800	13.800	14.250	13.129	105,000
2022-09-29	15.122	15.122	15.122	15.122	13.932	0
2022-09-28	15.122	15.122	15.122	15.122	13.932	0
2022-09-27	15.122	15.122	15.122	15.122	13.932	0
2022-09-26	15.122	15.122	15.122	15.122	13.932	0
2022-09-23	15.122	15.122	15.122	15.122	13.932	0
2022-09-22	15.122	15.122	15.122	15.122	13.932	0
2022-09-21	11.900	11.900	11.500	11.500	13.932	191,432
2022-09-20	11.750	11.950	11.600	11.700	14.174	196,967
2022-09-19	12.100	12.100	11.750	11.750	14.235	153,619
2022-09-16	12.350	12.450	12.100	12.100	14.659	93,540
2022-09-15	12.450	12.500	12.250	12.300	14.901	79,091
2022-09-14	12.200	12.500	12.200	12.300	14.901	62,360
2022-09-13	12.350	12.550	12.350	12.450	15.083	81,372
2022-09-12	12.250	12.800	12.000	12.600	15.264	103,426
2022-09-08	12.250	12.300	12.150	12.200	14.780	123,960
2022-09-07	12.700	12.700	12.200	12.200	14.780	161,224
2022-09-06	12.950	12.950	12.500	12.600	15.264	85,174
2022-09-05	12.900	12.900	12.850	12.850	15.567	34,222
2022-09-02	12.900	13.100	12.850	13.000	15.749	63,120
2022-09-01	12.900	13.000	12.700	12.850	15.567	88,216
2022-08-31	12.750	13.100	12.750	13.000	15.749	46,389
2022-08-30	12.950	13.050	12.700	12.750	15.446	73,767
2022-08-29	12.500	12.950	12.500	12.750	15.446	70,725
2022-08-26	13.200	13.200	12.900	12.900	15.628	111,792
2022-08-25	13.350	13.350	13.100	13.100	15.870	80,612
2022-08-24	13.350	13.350	13.050	13.150	15.931	91,258
2022-08-23	13.300	13.400	13.100	13.250	16.052	251,722
2022-08-22	13.000	13.000	12.900	13.000	15.749	22,054
2022-08-19	12.700	13.050	12.500	12.850	15.567	171,870
2022-08-18	12.850	12.850	12.550	12.700	15.386	124,720
2022-08-17	13.000	13.050	12.850	12.850	15.567	100,384
2022-08-16	13.000	13.200	12.900	13.000	15.749	211,416
2022-08-15	13.000	13.200	12.750	13.000	15.749	230,428
2022-08-12	12.750	13.050	12.550	12.800	15.507	622,081
2022-08-11	12.700	13.050	12.300	13.050	15.810	1,244,923
2022-08-10	11.950	12.000	11.750	12.000	14.538	59,318

← NewerPage 17 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.