Mildex Optical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.500 | 30.900 | 29.700 | 29.700 | 28.979 | 2,003,000 |
| 2024-10-29 | 30.600 | 31.350 | 30.200 | 30.450 | 29.711 | 1,763,000 |
| 2024-10-28 | 32.000 | 32.100 | 30.250 | 30.850 | 30.101 | 3,301,000 |
| 2024-10-25 | 32.400 | 33.150 | 31.850 | 32.100 | 31.321 | 4,826,000 |
| 2024-10-24 | 33.200 | 34.800 | 31.800 | 31.800 | 31.028 | 12,595,000 |
| 2024-10-23 | 33.600 | 33.650 | 32.400 | 33.100 | 32.297 | 6,448,000 |
| 2024-10-22 | 36.100 | 37.350 | 32.100 | 33.400 | 32.589 | 33,905,000 |
| 2024-10-21 | 33.300 | 35.250 | 33.000 | 35.250 | 34.394 | 11,992,000 |
| 2024-10-18 | 29.250 | 32.050 | 29.150 | 32.050 | 31.272 | 19,819,000 |
| 2024-10-17 | 30.650 | 30.900 | 29.050 | 29.150 | 28.443 | 4,637,000 |
| 2024-10-16 | 28.250 | 31.300 | 28.250 | 30.700 | 29.955 | 9,986,000 |
| 2024-10-15 | 28.350 | 30.450 | 28.300 | 28.700 | 28.003 | 8,390,000 |
| 2024-10-14 | 25.750 | 28.600 | 25.650 | 28.600 | 27.906 | 4,470,000 |
| 2024-10-11 | 27.650 | 28.150 | 26.000 | 26.000 | 25.369 | 2,392,000 |
| 2024-10-09 | 28.800 | 29.950 | 27.650 | 27.650 | 26.979 | 4,393,000 |
| 2024-10-08 | 28.150 | 30.350 | 28.000 | 28.600 | 27.906 | 6,006,000 |
| 2024-10-07 | 28.300 | 29.600 | 27.550 | 28.150 | 27.467 | 2,762,000 |
| 2024-10-04 | 28.650 | 28.800 | 27.300 | 27.900 | 27.223 | 2,708,000 |
| 2024-10-01 | 29.150 | 29.500 | 28.550 | 28.800 | 28.101 | 2,678,000 |
| 2024-09-30 | 28.350 | 29.950 | 28.250 | 29.050 | 28.345 | 2,618,000 |
| 2024-09-27 | 30.300 | 32.800 | 28.600 | 28.950 | 28.247 | 20,990,000 |
| 2024-09-26 | 28.150 | 30.600 | 27.800 | 29.850 | 29.126 | 6,183,000 |
| 2024-09-25 | 29.300 | 30.400 | 27.750 | 27.950 | 27.272 | 5,738,000 |
| 2024-09-24 | 30.800 | 31.300 | 28.600 | 29.300 | 28.589 | 15,035,000 |
| 2024-09-23 | 27.600 | 29.950 | 27.000 | 29.950 | 29.223 | 7,387,000 |
| 2024-09-20 | 28.800 | 30.650 | 26.850 | 27.250 | 26.589 | 18,707,000 |
| 2024-09-19 | 25.800 | 27.900 | 25.100 | 27.900 | 27.223 | 3,408,000 |
| 2024-09-18 | 25.800 | 26.000 | 25.050 | 25.400 | 24.784 | 1,498,000 |
| 2024-09-16 | 25.400 | 27.250 | 25.250 | 25.750 | 25.125 | 3,023,000 |
| 2024-09-13 | 24.750 | 26.100 | 24.600 | 25.400 | 24.784 | 2,750,000 |
| 2024-09-12 | 24.850 | 26.500 | 24.400 | 24.700 | 24.101 | 3,319,000 |
| 2024-09-11 | 25.050 | 26.500 | 24.100 | 24.150 | 23.564 | 3,325,000 |
| 2024-09-10 | 28.300 | 29.850 | 25.700 | 25.700 | 25.076 | 5,442,000 |
| 2024-09-09 | 29.900 | 31.650 | 28.300 | 28.550 | 27.857 | 6,624,000 |
| 2024-09-06 | 28.000 | 29.950 | 27.600 | 29.950 | 29.223 | 2,718,000 |
| 2024-09-05 | 27.650 | 28.500 | 27.000 | 27.250 | 26.589 | 1,335,000 |
| 2024-09-04 | 24.400 | 28.400 | 24.250 | 27.300 | 26.637 | 1,768,000 |
| 2024-09-03 | 26.550 | 26.800 | 26.000 | 26.750 | 26.101 | 771,000 |
| 2024-09-02 | 28.200 | 28.200 | 26.300 | 26.450 | 25.808 | 981,000 |
| 2024-08-30 | 27.500 | 28.300 | 26.600 | 27.450 | 26.784 | 1,950,000 |
| 2024-08-29 | 26.800 | 27.600 | 26.150 | 27.200 | 26.540 | 1,976,000 |
| 2024-08-28 | 25.600 | 27.000 | 25.400 | 26.900 | 26.247 | 2,297,000 |
| 2024-08-27 | 25.000 | 26.000 | 24.450 | 24.950 | 24.344 | 2,368,000 |
| 2024-08-26 | 26.700 | 26.700 | 24.900 | 24.900 | 24.296 | 1,988,000 |
| 2024-08-23 | 26.250 | 29.200 | 24.750 | 26.200 | 25.564 | 17,968,000 |
| 2024-08-22 | 25.200 | 26.600 | 25.100 | 26.600 | 25.954 | 4,334,000 |
| 2024-08-21 | 24.200 | 24.200 | 24.200 | 24.200 | 23.613 | 2,030,000 |
| 2024-08-20 | 22.000 | 22.000 | 21.750 | 22.000 | 21.466 | 1,019,000 |
| 2024-08-19 | 18.350 | 20.000 | 18.250 | 20.000 | 19.515 | 974,000 |
| 2024-08-16 | 18.700 | 18.700 | 18.100 | 18.200 | 17.758 | 995,000 |
| 2024-08-15 | 17.800 | 18.250 | 17.650 | 18.250 | 17.807 | 363,000 |
| 2024-08-14 | 18.300 | 18.350 | 17.500 | 17.600 | 17.173 | 571,000 |
| 2024-08-13 | 18.600 | 18.600 | 18.000 | 18.050 | 17.612 | 227,000 |
| 2024-08-12 | 18.200 | 18.950 | 18.000 | 18.250 | 17.807 | 372,000 |
| 2024-08-09 | 18.450 | 18.500 | 18.000 | 18.050 | 17.612 | 366,000 |
| 2024-08-08 | 17.900 | 18.150 | 17.500 | 18.000 | 17.563 | 273,000 |
| 2024-08-07 | 17.500 | 18.750 | 17.500 | 18.000 | 17.563 | 612,000 |
| 2024-08-06 | 18.200 | 18.850 | 16.550 | 17.400 | 16.978 | 977,000 |
| 2024-08-05 | 19.800 | 19.800 | 18.200 | 18.200 | 17.758 | 906,000 |
| 2024-08-02 | 20.850 | 21.100 | 20.200 | 20.200 | 19.710 | 805,000 |
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.