Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.300	25.150	24.100	24.500	24.500	1,115,504
2026-01-19	23.750	24.400	23.600	24.300	24.300	709,740
2026-01-16	23.650	23.850	23.500	23.500	23.500	385,760
2026-01-15	23.950	23.950	23.550	23.750	23.750	439,600
2026-01-14	23.500	23.900	23.250	23.800	23.800	687,260
2026-01-13	23.950	23.950	22.950	23.350	23.350	708,604
2026-01-12	23.800	24.150	23.550	23.700	23.700	687,742
2026-01-09	24.600	24.800	23.800	24.150	24.150	507,305
2026-01-08	25.000	25.100	24.250	24.600	24.600	796,500
2026-01-07	25.850	26.150	25.000	25.200	25.200	1,451,241
2026-01-06	24.700	26.950	24.450	25.750	25.750	4,350,620
2026-01-05	24.600	25.150	24.300	24.600	24.600	1,384,170
2026-01-02	23.950	25.250	23.600	24.500	24.500	1,904,630
2025-12-31	24.650	25.350	24.050	24.050	24.050	1,949,450
2025-12-30	25.200	25.350	23.900	24.600	24.600	2,229,521
2025-12-29	23.950	25.900	23.500	25.400	25.400	5,069,062
2025-12-26	23.800	25.000	23.350	23.850	23.850	1,667,287
2025-12-24	23.800	24.150	23.300	23.600	23.600	1,312,999
2025-12-23	24.000	25.450	23.800	24.300	24.300	4,751,055
2025-12-22	22.850	24.750	22.200	23.850	23.850	6,245,108
2025-12-19	20.600	22.600	20.600	22.600	22.600	2,740,415
2025-12-18	20.800	20.800	20.550	20.550	20.550	90,010
2025-12-17	20.650	20.950	20.500	20.550	20.550	98,000
2025-12-16	20.600	20.800	20.200	20.700	20.700	236,000
2025-12-15	20.400	20.950	20.300	20.700	20.700	212,001
2025-12-12	20.850	20.950	20.550	20.600	20.600	188,016
2025-12-11	21.100	21.300	20.750	20.850	20.850	226,000
2025-12-10	21.000	21.100	20.500	20.500	20.500	84,016
2025-12-09	20.950	21.650	20.800	20.800	20.800	165,159
2025-12-08	20.950	21.050	20.700	20.700	20.700	127,766
2025-12-05	20.700	20.950	20.650	20.900	20.900	142,002
2025-12-04	20.500	20.700	20.500	20.550	20.550	75,050
2025-12-03	20.550	21.000	20.550	20.650	20.650	81,065
2025-12-02	20.500	20.600	20.450	20.450	20.450	100,604
2025-12-01	21.000	21.050	20.400	20.400	20.400	200,025
2025-11-28	21.250	21.350	21.000	21.150	21.150	72,000
2025-11-27	21.200	21.200	20.900	21.100	21.100	203,006
2025-11-26	20.800	21.350	20.800	21.100	21.100	349,200
2025-11-25	20.200	20.650	20.200	20.600	20.600	166,200
2025-11-24	20.100	20.350	20.000	20.200	20.200	191,000
2025-11-21	19.700	20.250	19.700	20.000	20.000	301,050
2025-11-20	19.750	19.950	19.600	19.900	19.900	293,000
2025-11-19	19.550	19.800	19.300	19.400	19.400	356,000
2025-11-18	20.100	20.100	19.600	19.600	19.600	652,000
2025-11-17	20.400	20.400	19.900	20.100	20.100	566,235
2025-11-14	20.400	21.000	20.400	20.400	20.400	300,200
2025-11-13	20.700	20.900	20.400	20.400	20.400	218,281
2025-11-12	20.450	20.800	20.400	20.700	20.700	127,390
2025-11-11	20.250	20.850	20.250	20.450	20.450	262,000
2025-11-10	20.000	20.300	19.750	20.250	20.250	231,300
2025-11-07	20.700	20.700	20.150	20.250	20.250	138,311
2025-11-06	20.650	20.900	20.400	20.800	20.800	221,005
2025-11-05	20.400	20.400	20.000	20.400	20.400	182,000
2025-11-04	20.950	20.950	20.500	20.500	20.500	195,000
2025-11-03	21.150	21.400	20.900	20.950	20.950	278,000
2025-10-31	20.700	20.850	20.650	20.650	20.650	130,000
2025-10-30	21.150	21.150	20.600	20.650	20.650	224,645
2025-10-29	21.200	21.350	20.900	20.900	20.900	219,000
2025-10-28	21.600	21.600	21.050	21.100	21.100	237,268
2025-10-27	21.900	22.000	21.400	21.500	21.500	309,404

← NewerPage 4 of 5 · 244 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.