Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.250	20.750	20.200	20.200	20.200	354,010
2025-07-28	20.400	20.700	20.050	20.400	20.400	397,076
2025-07-25	20.600	20.750	20.300	20.500	20.500	254,450
2025-07-24	21.000	21.050	20.150	20.550	20.550	339,100
2025-07-23	20.200	20.700	20.200	20.650	20.650	379,200
2025-07-22	21.300	21.300	19.850	20.150	20.150	1,186,206
2025-07-21	21.900	22.050	21.100	21.100	21.100	1,052,760
2025-07-18	22.150	22.850	21.650	22.100	22.100	1,945,454
2025-07-17	22.050	22.600	21.900	21.900	21.900	954,346
2025-07-16	22.150	22.850	21.900	22.000	22.000	1,673,112
2025-07-15	22.000	22.650	21.700	22.200	22.200	2,165,200
2025-07-14	21.950	23.500	21.350	22.100	22.100	4,500,100
2025-07-11	21.600	23.600	21.350	21.800	21.800	2,991,015
2025-07-10	22.150	22.700	21.600	21.600	21.600	1,829,400
2025-07-09	21.950	23.750	21.950	22.150	22.150	5,418,010
2025-07-08	23.100	23.600	21.650	21.650	21.650	5,162,015
2025-07-07	20.550	22.950	20.100	22.950	22.950	4,782,790
2025-07-04	21.100	21.150	20.400	20.900	20.900	1,178,500
2025-07-03	21.150	22.350	20.900	21.450	21.450	8,483,241
2025-07-02	19.350	20.900	19.300	20.900	20.900	1,833,245
2025-07-01	19.950	20.000	19.000	19.000	19.000	2,099,733
2025-06-30	18.900	20.000	18.900	20.000	20.000	3,914,000
2025-06-27	16.750	18.200	16.750	18.200	18.200	476,100
2025-06-26	16.850	17.000	16.200	16.550	16.550	341,010
2025-06-25	17.200	17.200	16.850	17.000	17.000	56,100
2025-06-24	17.350	17.350	17.050	17.050	17.050	136,410
2025-06-23	17.600	17.600	16.500	16.800	16.800	292,000
2025-06-20	18.300	18.300	17.700	17.750	17.750	143,004
2025-06-19	18.650	18.650	18.100	18.200	18.200	123,208
2025-06-18	18.600	19.150	18.550	18.700	18.700	207,000
2025-06-17	18.600	18.750	18.600	18.600	18.600	47,000
2025-06-16	18.600	18.650	18.550	18.550	18.550	50,000
2025-06-13	18.900	18.900	18.550	18.650	18.650	64,020
2025-06-12	18.750	19.000	18.700	18.900	18.900	37,045
2025-06-11	18.800	18.950	18.700	18.750	18.750	64,711
2025-06-10	18.900	18.900	18.750	18.800	18.800	94,802
2025-06-09	19.100	19.100	18.800	18.800	18.800	37,407
2025-06-06	19.000	19.100	18.900	19.100	19.100	56,000
2025-06-05	19.150	19.650	19.000	19.000	19.000	174,201
2025-06-04	18.700	19.150	18.650	19.050	19.050	97,015
2025-06-03	18.750	18.950	18.650	18.650	18.650	95,341
2025-06-02	19.050	19.050	18.650	18.750	18.750	63,000
2025-05-29	19.450	19.750	19.000	19.050	19.050	117,300
2025-05-28	19.750	20.000	19.050	19.250	19.250	133,205
2025-05-27	20.100	20.200	19.600	19.700	19.700	152,000
2025-05-26	20.250	20.250	19.950	20.100	20.100	76,008
2025-05-23	20.550	20.550	20.150	20.150	20.150	41,040
2025-05-22	20.800	20.800	20.350	20.500	20.500	84,297
2025-05-21	20.600	20.800	20.400	20.700	20.700	133,000
2025-05-20	20.850	20.850	20.550	20.600	20.600	190,000
2025-05-19	21.500	21.500	20.800	20.800	20.800	127,013
2025-05-16	21.850	21.850	21.500	21.550	21.550	81,000
2025-05-15	22.300	22.300	21.650	21.650	21.650	164,000
2025-05-14	21.700	22.350	21.700	22.100	22.100	248,000
2025-05-13	21.950	22.200	21.500	21.700	21.700	293,030
2025-05-12	21.000	21.800	20.850	21.450	21.450	177,000
2025-05-09	21.200	21.200	20.800	21.000	21.000	90,000
2025-05-08	20.600	21.000	20.250	21.000	21.000	95,638
2025-05-07	20.650	20.750	20.500	20.600	20.600	54,063
2025-05-06	20.500	20.850	20.450	20.750	20.750	70,400

← NewerPage 6 of 21 · 1,220 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.