Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.200	22.300	21.900	21.900	21.900	174,490
2025-10-22	22.050	22.350	22.050	22.250	22.250	175,801
2025-10-21	22.000	22.300	21.850	22.050	22.050	207,226
2025-10-20	21.900	22.250	21.900	22.000	22.000	140,308
2025-10-17	22.300	22.300	21.900	21.900	21.900	104,019
2025-10-16	22.150	22.650	21.900	22.300	22.300	271,575
2025-10-15	21.950	22.050	21.700	21.800	21.800	147,000
2025-10-14	22.350	22.350	21.450	21.700	21.700	358,418
2025-10-13	21.500	22.100	21.150	22.000	22.000	364,604
2025-10-09	22.950	23.050	22.400	22.400	22.400	351,012
2025-10-08	22.750	23.000	22.650	23.000	23.000	171,344
2025-10-07	22.950	23.000	22.650	22.750	22.750	344,020
2025-10-03	23.100	23.100	22.850	22.900	22.900	270,150
2025-10-02	23.400	23.400	23.100	23.100	23.100	245,199
2025-10-01	23.800	23.900	23.300	23.300	23.300	295,189
2025-09-30	23.550	23.750	23.350	23.750	23.750	183,150
2025-09-29	23.550	23.550	23.550	23.550	23.550	0
2025-09-26	24.250	24.250	23.100	23.550	23.550	618,300
2025-09-25	23.650	25.500	23.600	24.050	24.050	1,618,646
2025-09-24	23.550	23.950	23.350	23.450	23.450	312,161
2025-09-23	23.850	24.100	23.300	23.450	23.450	465,150
2025-09-22	23.700	24.650	23.650	23.850	23.850	1,087,000
2025-09-19	23.950	24.100	23.500	23.500	23.500	641,100
2025-09-18	23.650	24.050	23.650	23.850	23.850	509,562
2025-09-17	23.500	24.100	23.500	23.650	23.650	636,001
2025-09-16	23.550	23.750	23.300	23.500	23.500	362,000
2025-09-15	23.500	23.700	22.800	23.350	23.350	687,101
2025-09-12	23.400	23.450	23.000	23.200	23.200	534,139
2025-09-11	24.600	24.800	23.200	23.200	23.200	1,512,802
2025-09-10	25.350	25.900	24.600	24.600	24.600	1,603,000
2025-09-09	25.700	26.150	25.100	25.100	25.100	991,153
2025-09-08	25.750	25.750	25.050	25.450	25.450	795,013
2025-09-05	25.150	25.800	24.850	25.400	25.400	907,041
2025-09-04	25.600	26.100	25.050	25.050	25.050	1,187,484
2025-09-03	25.300	26.250	25.150	25.600	25.600	1,416,000
2025-09-02	26.550	27.200	25.050	25.300	25.300	2,668,168
2025-09-01	26.300	28.000	26.050	26.550	26.550	4,859,110
2025-08-29	27.000	27.750	26.650	26.650	26.650	4,377,040
2025-08-28	25.750	27.900	25.750	26.850	26.850	6,145,274
2025-08-27	26.450	26.650	25.450	26.000	26.000	2,993,348
2025-08-26	26.150	27.850	25.750	26.050	26.050	12,031,073
2025-08-25	25.200	26.700	24.200	26.700	26.700	8,532,654
2025-08-22	23.500	25.500	23.000	24.300	24.300	4,706,070
2025-08-21	23.900	24.450	23.500	23.700	23.700	1,152,015
2025-08-20	25.150	25.450	23.200	23.650	23.650	4,126,050
2025-08-19	23.700	25.650	23.050	25.000	25.000	8,250,629
2025-08-18	22.900	23.700	22.550	23.350	23.350	1,259,144
2025-08-15	23.200	23.200	22.650	22.850	22.850	574,174
2025-08-14	22.950	23.600	22.400	22.900	22.900	1,039,802
2025-08-13	23.400	23.450	22.650	22.700	22.700	865,502
2025-08-12	23.450	23.700	22.900	23.200	23.200	1,144,541
2025-08-11	22.650	23.700	22.450	23.550	23.550	1,845,035
2025-08-08	23.000	23.200	22.350	22.400	22.400	1,068,000
2025-08-07	23.800	23.850	22.850	22.850	22.850	873,010
2025-08-06	24.250	24.250	23.050	23.050	23.050	1,692,634
2025-08-05	24.450	24.600	23.950	24.000	24.000	1,945,500
2025-08-04	25.100	25.150	24.150	24.250	24.250	3,306,715
2025-08-01	23.300	23.300	23.300	23.300	23.300	8,348,504
2025-07-31	23.450	24.400	23.000	23.300	23.300	13,472,068
2025-07-30	20.550	22.200	20.450	22.200	22.200	2,423,970

← NewerPage 5 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.