Mildex Optical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 23.300 | 24.800 | 23.300 | 23.500 | 22.930 | 1,234,175 |
| 2025-02-03 | 23.100 | 23.550 | 22.600 | 23.300 | 22.735 | 401,090 |
| 2025-01-22 | 23.650 | 23.850 | 23.300 | 23.450 | 22.881 | 388,000 |
| 2025-01-21 | 24.150 | 24.600 | 23.500 | 23.650 | 23.076 | 361,000 |
| 2025-01-20 | 23.400 | 24.400 | 23.250 | 24.050 | 23.466 | 446,000 |
| 2025-01-17 | 23.900 | 23.900 | 23.250 | 23.350 | 22.783 | 314,000 |
| 2025-01-16 | 24.000 | 24.400 | 23.600 | 23.850 | 23.271 | 536,000 |
| 2025-01-15 | 24.400 | 24.400 | 23.650 | 23.700 | 23.125 | 349,000 |
| 2025-01-14 | 24.250 | 24.600 | 24.050 | 24.400 | 23.808 | 569,000 |
| 2025-01-13 | 23.750 | 24.400 | 23.100 | 24.000 | 23.418 | 974,000 |
| 2025-01-10 | 23.750 | 24.150 | 23.500 | 23.500 | 22.930 | 378,000 |
| 2025-01-09 | 24.800 | 24.950 | 23.650 | 23.750 | 23.174 | 741,000 |
| 2025-01-08 | 24.600 | 25.200 | 24.500 | 24.800 | 24.198 | 363,000 |
| 2025-01-07 | 25.600 | 25.600 | 24.700 | 24.800 | 24.198 | 557,000 |
| 2025-01-06 | 25.550 | 25.650 | 25.250 | 25.250 | 24.637 | 340,000 |
| 2025-01-03 | 25.950 | 26.000 | 25.000 | 25.200 | 24.588 | 849,000 |
| 2025-01-02 | 25.000 | 26.800 | 24.800 | 25.500 | 24.881 | 2,159,000 |
| 2024-12-31 | 25.150 | 25.200 | 24.400 | 25.000 | 24.393 | 643,000 |
| 2024-12-30 | 25.900 | 26.100 | 24.850 | 25.100 | 24.491 | 805,000 |
| 2024-12-27 | 25.500 | 27.650 | 25.500 | 25.750 | 25.125 | 5,314,000 |
| 2024-12-26 | 25.950 | 26.850 | 25.350 | 25.350 | 24.735 | 1,980,000 |
| 2024-12-25 | 26.000 | 26.050 | 25.700 | 25.800 | 25.174 | 880,000 |
| 2024-12-24 | 25.200 | 26.500 | 25.200 | 26.100 | 25.467 | 4,076,000 |
| 2024-12-23 | 24.150 | 26.400 | 24.150 | 25.550 | 24.930 | 4,373,000 |
| 2024-12-20 | 24.800 | 25.150 | 23.750 | 24.000 | 23.418 | 1,272,000 |
| 2024-12-19 | 24.550 | 25.350 | 24.100 | 24.400 | 23.808 | 1,062,000 |
| 2024-12-18 | 25.550 | 25.550 | 24.750 | 24.900 | 24.296 | 705,000 |
| 2024-12-17 | 25.550 | 26.100 | 25.350 | 25.400 | 24.784 | 618,000 |
| 2024-12-16 | 26.250 | 26.400 | 25.350 | 25.400 | 24.784 | 967,000 |
| 2024-12-13 | 27.050 | 27.100 | 26.000 | 26.100 | 25.467 | 1,214,000 |
| 2024-12-12 | 27.250 | 28.300 | 26.950 | 27.050 | 26.393 | 1,973,000 |
| 2024-12-11 | 27.600 | 28.000 | 26.600 | 26.850 | 26.198 | 2,080,000 |
| 2024-12-10 | 28.850 | 29.500 | 28.000 | 28.000 | 27.320 | 1,529,000 |
| 2024-12-09 | 29.800 | 29.850 | 28.550 | 28.650 | 27.955 | 2,832,000 |
| 2024-12-06 | 31.300 | 31.850 | 29.950 | 30.250 | 29.516 | 2,178,000 |
| 2024-12-05 | 32.500 | 32.800 | 31.000 | 31.250 | 30.492 | 2,239,000 |
| 2024-12-04 | 33.050 | 33.850 | 32.300 | 32.450 | 31.662 | 3,221,000 |
| 2024-12-03 | 32.200 | 33.750 | 32.200 | 32.800 | 32.004 | 2,760,000 |
| 2024-12-02 | 32.950 | 33.200 | 32.000 | 32.050 | 31.272 | 1,988,000 |
| 2024-11-29 | 33.350 | 34.700 | 32.800 | 32.950 | 32.150 | 8,742,000 |
| 2024-11-28 | 31.900 | 33.700 | 31.250 | 33.450 | 32.638 | 5,248,000 |
| 2024-11-27 | 33.500 | 33.600 | 31.650 | 31.850 | 31.077 | 3,931,000 |
| 2024-11-26 | 34.450 | 34.700 | 32.700 | 33.500 | 32.687 | 3,823,000 |
| 2024-11-25 | 33.150 | 35.450 | 33.100 | 34.400 | 33.565 | 9,305,000 |
| 2024-11-22 | 33.000 | 35.250 | 32.700 | 33.350 | 32.541 | 14,898,000 |
| 2024-11-21 | 31.550 | 33.200 | 31.200 | 32.250 | 31.467 | 8,355,000 |
| 2024-11-20 | 33.350 | 33.350 | 31.150 | 31.550 | 30.784 | 14,530,460 |
| 2024-11-19 | 30.850 | 33.550 | 30.850 | 33.550 | 32.736 | 9,713,000 |
| 2024-11-18 | 31.100 | 32.900 | 30.500 | 30.500 | 29.760 | 7,092,000 |
| 2024-11-15 | 31.850 | 32.950 | 31.100 | 31.800 | 31.028 | 13,798,000 |
| 2024-11-14 | 29.500 | 32.350 | 29.450 | 32.350 | 31.565 | 4,025,000 |
| 2024-11-13 | 29.500 | 30.200 | 29.200 | 29.450 | 28.735 | 634,000 |
| 2024-11-12 | 29.850 | 30.350 | 29.050 | 29.450 | 28.735 | 1,033,000 |
| 2024-11-11 | 30.000 | 30.500 | 29.600 | 30.100 | 29.369 | 1,077,000 |
| 2024-11-08 | 32.250 | 32.450 | 30.150 | 30.200 | 29.467 | 3,221,000 |
| 2024-11-07 | 31.050 | 31.950 | 30.850 | 31.950 | 31.175 | 2,129,000 |
| 2024-11-06 | 32.150 | 32.550 | 30.550 | 30.750 | 30.004 | 6,361,000 |
| 2024-11-05 | 29.050 | 32.000 | 29.050 | 32.000 | 31.223 | 6,990,000 |
| 2024-11-04 | 30.300 | 30.300 | 28.800 | 29.100 | 28.394 | 1,169,000 |
| 2024-11-01 | 29.200 | 30.500 | 28.650 | 30.050 | 29.321 | 1,624,000 |
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.