Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.900	10.900	10.350	10.550	12.781	139,169
2022-05-13	10.850	10.950	10.850	10.850	13.144	9,886
2022-05-12	10.850	11.650	10.850	11.200	13.568	39,545
2022-05-11	11.050	11.100	10.800	11.100	13.447	10,646
2022-05-10	10.850	11.150	10.850	11.100	13.447	32,701
2022-05-09	11.100	11.150	10.900	10.900	13.205	34,222
2022-05-06	10.850	11.200	10.850	11.200	13.568	36,503
2022-05-05	11.100	11.400	11.100	11.300	13.689	19,772
2022-05-04	11.100	11.250	11.100	11.250	13.629	16,730
2022-05-03	11.200	11.200	11.150	11.150	13.508	6,083
2022-04-29	11.150	11.450	11.100	11.350	13.750	13,688
2022-04-28	11.000	11.300	11.000	11.150	13.508	9,125
2022-04-27	11.100	11.300	11.000	11.000	13.326	25,856
2022-04-26	11.400	11.550	11.250	11.450	13.871	57,797
2022-04-25	11.450	11.700	11.100	11.400	13.811	152,098
2022-04-22	11.850	11.950	11.850	11.850	14.356	37,264
2022-04-21	11.900	11.950	11.750	11.900	14.416	14,449
2022-04-20	11.850	11.900	11.750	11.850	14.356	33,461
2022-04-19	11.800	11.800	11.700	11.750	14.235	20,533
2022-04-18	11.600	11.750	11.600	11.700	14.174	6,844
2022-04-15	11.600	11.800	11.600	11.800	14.295	22,054
2022-04-14	11.650	11.850	11.650	11.850	14.356	3,041
2022-04-13	11.700	11.750	11.600	11.700	14.174	16,730
2022-04-12	11.800	11.900	11.550	11.550	13.992	19,772
2022-04-11	12.000	12.050	11.600	11.900	14.416	60,078
2022-04-08	11.850	12.050	11.850	12.000	14.538	26,617
2022-04-07	12.100	12.200	11.850	11.850	14.356	65,402
2022-04-06	12.100	12.200	12.050	12.050	14.598	27,377
2022-04-01	12.100	12.250	12.100	12.200	14.780	24,335
2022-03-31	12.200	12.250	12.000	12.100	14.659	92,779
2022-03-30	12.250	12.600	12.050	12.300	14.901	88,977
2022-03-29	12.200	12.350	12.150	12.250	14.840	27,377
2022-03-28	12.200	12.250	12.050	12.200	14.780	49,431
2022-03-25	12.350	12.400	12.200	12.350	14.962	59,318
2022-03-24	12.000	12.400	12.000	12.350	14.962	174,912
2022-03-23	12.650	12.800	12.200	12.400	15.022	387,850
2022-03-22	12.750	12.850	12.700	12.750	15.446	82,893
2022-03-21	12.950	12.950	12.800	12.900	15.628	32,701
2022-03-18	12.750	13.000	12.700	13.000	15.749	23,575
2022-03-17	13.100	13.250	12.800	12.950	15.688	53,234
2022-03-16	13.100	13.150	12.800	12.900	15.628	34,982
2022-03-15	12.900	13.000	12.550	13.000	15.749	21,293
2022-03-14	12.900	13.200	12.900	12.900	15.628	28,138
2022-03-11	13.000	13.000	12.850	12.900	15.628	54,755
2022-03-10	12.850	12.850	12.500	12.800	15.507	49,431
2022-03-09	12.650	12.950	12.500	12.500	15.143	10,646
2022-03-08	12.600	12.600	12.350	12.350	14.962	19,772
2022-03-07	12.600	13.100	12.600	12.600	15.264	38,785
2022-03-04	13.150	13.150	12.900	12.950	15.688	8,365
2022-03-03	13.000	13.000	12.900	12.900	15.628	34,222
2022-03-02	13.100	13.100	12.900	12.950	15.688	26,617
2022-03-01	13.350	13.350	13.050	13.100	15.870	43,347
2022-02-25	12.900	13.300	12.900	13.300	16.112	15,209
2022-02-24	13.000	13.350	12.900	13.000	15.749	15,970
2022-02-23	13.450	13.450	13.150	13.150	15.931	17,491
2022-02-22	13.250	13.250	13.050	13.150	15.931	29,659
2022-02-21	13.550	13.550	13.300	13.350	16.173	34,222
2022-02-18	13.350	13.400	13.300	13.300	16.112	19,772
2022-02-17	13.650	13.650	13.350	13.350	16.173	39,545
2022-02-16	13.700	13.700	13.450	13.500	16.355	35,743

← NewerPage 19 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.