Mildex Optical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.550	21.550	20.100	20.600	20.600	239,000
2025-05-02	21.200	21.750	21.200	21.600	21.600	125,000
2025-04-30	21.600	21.850	20.900	21.150	21.150	161,000
2025-04-29	20.950	21.800	20.950	21.600	21.600	195,100
2025-04-28	20.600	21.200	20.600	21.050	21.050	112,000
2025-04-25	20.150	21.450	20.050	20.700	20.700	307,000
2025-04-24	19.950	19.950	19.550	19.900	19.900	85,000
2025-04-23	19.700	19.850	19.100	19.850	19.850	259,100
2025-04-22	18.600	19.100	18.600	18.900	18.900	221,000
2025-04-21	20.100	20.100	19.000	19.000	19.000	160,000
2025-04-18	21.000	21.000	20.100	20.100	20.100	199,000
2025-04-17	20.400	20.700	20.000	20.600	20.100	191,115
2025-04-16	20.800	21.200	20.100	20.500	20.002	273,604
2025-04-15	20.000	20.750	19.600	20.600	20.100	245,240
2025-04-14	19.450	20.600	19.300	19.850	19.368	460,000
2025-04-11	17.250	19.400	17.200	19.350	18.880	566,000
2025-04-10	18.000	18.050	17.500	18.050	17.612	367,000
2025-04-09	16.800	17.200	16.450	16.450	16.051	846,000
2025-04-08	18.250	18.250	18.250	18.250	17.807	359,000
2025-04-07	20.250	20.250	20.250	20.250	19.759	72,100
2025-04-02	22.400	22.450	21.800	22.450	21.905	158,100
2025-04-01	21.200	22.400	21.200	22.100	21.564	220,000
2025-03-31	22.650	22.700	21.050	21.200	20.685	550,202
2025-03-28	24.050	24.050	23.000	23.250	22.686	336,259
2025-03-27	24.650	24.650	24.100	24.300	23.710	163,012
2025-03-26	25.150	25.200	24.600	24.600	24.003	217,028
2025-03-25	24.800	25.400	24.700	25.150	24.540	407,449
2025-03-24	25.000	25.200	24.700	24.700	24.101	203,515
2025-03-21	24.950	25.150	24.600	24.900	24.296	309,285
2025-03-20	24.150	24.800	24.150	24.650	24.052	321,020
2025-03-19	24.300	24.300	23.900	24.050	23.466	158,000
2025-03-18	23.550	24.250	23.550	24.150	23.564	329,015
2025-03-17	23.650	23.800	23.550	23.550	22.978	110,001
2025-03-14	23.150	23.500	23.000	23.500	22.930	317,000
2025-03-13	23.800	24.000	23.050	23.150	22.588	218,017
2025-03-12	23.700	24.000	23.600	23.700	23.125	112,760
2025-03-11	24.000	24.000	23.000	23.750	23.174	285,514
2025-03-10	23.850	23.900	23.550	23.650	23.076	128,310
2025-03-07	24.100	24.100	23.750	23.800	23.222	120,100
2025-03-06	24.400	24.450	23.850	24.100	23.515	202,150
2025-03-05	24.750	24.800	24.250	24.350	23.759	233,050
2025-03-04	23.600	24.750	23.600	24.700	24.101	238,221
2025-03-03	24.800	24.800	23.850	23.900	23.320	360,205
2025-02-27	25.000	25.300	24.600	24.600	24.003	350,582
2025-02-26	25.200	25.200	24.800	24.800	24.198	261,551
2025-02-25	25.400	25.500	24.950	25.200	24.588	387,030
2025-02-24	25.500	26.050	25.400	25.550	24.930	536,159
2025-02-21	25.850	26.050	25.400	25.900	25.271	617,486
2025-02-20	26.500	26.600	25.550	25.600	24.979	1,780,305
2025-02-19	24.800	27.200	24.800	26.500	25.857	4,282,282
2025-02-18	24.450	25.000	24.450	24.800	24.198	416,062
2025-02-17	24.200	24.650	24.050	24.350	23.759	381,073
2025-02-14	23.850	24.250	23.700	23.900	23.320	356,520
2025-02-13	23.400	23.850	23.400	23.800	23.222	390,069
2025-02-12	23.700	24.100	23.300	23.450	22.881	374,772
2025-02-11	23.900	24.150	23.500	23.650	23.076	352,246
2025-02-10	24.400	24.400	23.650	23.850	23.271	420,300
2025-02-07	24.750	24.950	24.250	24.400	23.808	586,305
2025-02-06	23.900	25.350	23.900	24.750	24.149	1,836,100
2025-02-05	23.500	23.950	23.500	23.700	23.125	207,000

← NewerPage 7 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.