Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.950	19.950	19.600	19.800	19.800	190,382
2026-04-27	20.200	20.200	19.600	19.800	19.800	222,007
2026-04-24	20.450	21.050	20.000	20.000	20.000	482,080
2026-04-23	20.550	22.250	20.300	20.300	20.300	1,450,250
2026-04-22	20.300	20.550	20.300	20.400	20.400	173,135
2026-04-21	20.750	20.750	20.150	20.300	20.300	162,760
2026-04-20	20.600	20.750	20.350	20.350	20.350	172,248
2026-04-17	21.100	21.100	20.500	20.500	20.500	267,390
2026-04-16	20.200	20.900	20.100	20.500	20.500	479,123
2026-04-15	20.250	20.250	19.900	20.000	20.000	114,019
2026-04-14	20.000	20.250	19.700	20.050	20.050	140,500
2026-04-13	19.750	19.950	19.350	19.800	19.800	120,000
2026-04-10	19.650	20.500	19.600	19.600	19.600	184,019
2026-04-09	19.650	19.900	19.500	19.650	19.650	53,000
2026-04-08	19.200	19.950	19.200	19.850	19.850	153,029
2026-04-07	19.300	19.350	19.100	19.100	19.100	100,156
2026-04-02	19.550	19.550	19.150	19.350	19.350	149,202
2026-04-01	19.950	20.100	19.450	19.500	19.500	140,000
2026-03-31	19.800	20.000	19.400	19.450	19.450	114,000
2026-03-30	20.600	20.600	19.700	19.900	19.900	233,000
2026-03-27	20.250	20.600	20.050	20.600	20.600	226,000
2026-03-26	20.650	20.750	20.250	20.250	20.250	73,000
2026-03-25	20.400	20.650	20.350	20.400	20.400	108,026
2026-03-24	20.350	20.600	20.000	20.400	20.400	195,475
2026-03-23	20.500	20.550	20.100	20.100	20.100	142,050
2026-03-20	20.950	21.200	20.500	20.500	20.500	280,885
2026-03-19	20.700	21.550	20.650	21.100	21.100	316,300
2026-03-18	20.850	21.200	20.700	20.700	20.700	146,000
2026-03-17	20.650	21.000	20.650	20.850	20.850	200,310
2026-03-16	20.500	20.750	20.400	20.500	20.500	208,059
2026-03-13	20.250	20.700	20.100	20.550	20.550	120,020
2026-03-12	20.900	21.100	20.450	20.600	20.600	133,000
2026-03-11	20.450	21.000	20.450	20.900	20.900	290,281
2026-03-10	20.400	20.750	20.050	20.300	20.300	216,022
2026-03-09	20.750	20.750	19.850	20.400	20.400	370,000
2026-03-06	21.850	21.900	21.450	21.500	21.500	190,025
2026-03-05	21.750	22.250	21.450	21.800	21.800	191,400
2026-03-04	22.500	22.500	20.900	20.900	20.900	397,037
2026-03-03	23.050	23.150	22.400	22.400	22.400	282,177
2026-03-02	23.050	23.100	22.350	22.600	22.600	238,018
2026-02-26	22.800	23.700	22.400	22.850	22.850	850,100
2026-02-25	22.250	22.950	22.250	22.400	22.400	483,323
2026-02-24	22.100	22.400	21.950	22.100	22.100	113,260
2026-02-23	21.300	22.250	21.300	22.100	22.100	231,000
2026-02-11	21.000	21.300	20.850	21.000	21.000	168,050
2026-02-10	21.000	21.100	20.950	20.950	20.950	81,000
2026-02-09	21.350	21.400	21.050	21.050	21.050	104,000
2026-02-06	21.300	21.350	20.750	21.200	21.200	172,000
2026-02-05	22.000	22.100	21.600	21.600	21.600	100,000
2026-02-04	21.600	22.200	21.550	21.900	21.900	188,000
2026-02-03	21.250	21.650	21.150	21.450	21.450	116,000
2026-02-02	21.500	21.500	20.900	21.100	21.100	217,110
2026-01-30	22.300	22.300	21.600	21.650	21.650	299,447
2026-01-29	22.650	22.650	21.900	22.500	22.500	449,061
2026-01-28	22.650	22.950	22.300	22.600	22.600	273,504
2026-01-27	23.000	23.100	22.450	22.450	22.450	354,760
2026-01-26	22.950	23.100	22.750	22.950	22.950	228,487
2026-01-23	23.250	23.250	22.600	23.000	23.000	323,801
2026-01-22	23.900	24.000	23.000	23.000	23.000	539,350
2026-01-21	24.500	24.550	23.600	23.600	23.600	511,400

← NewerPage 3 of 21 · 1,216 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.