Mirle Automation Corporation (2464.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 63.30 | 64.60 | 62.80 | 64.60 | 64.60 | 7,035,047 |
| 19 June 2024 | 65.00 | 65.00 | 61.10 | 63.50 | 63.50 | 10,910,651 |
| 18 June 2024 | 65.80 | 67.00 | 63.60 | 64.10 | 64.10 | 13,060,052 |
| 17 June 2024 | 63.80 | 67.40 | 63.80 | 65.20 | 65.20 | 18,068,342 |
| 14 June 2024 | 64.50 | 65.80 | 63.40 | 63.70 | 63.70 | 12,056,591 |
| 13 June 2024 | 65.40 | 66.50 | 64.00 | 64.50 | 64.50 | 36,935,531 |
| 12 June 2024 | 60.00 | 65.40 | 59.00 | 65.40 | 65.40 | 21,175,318 |
| 11 June 2024 | 61.10 | 61.20 | 58.00 | 59.50 | 59.50 | 11,183,029 |
| 07 June 2024 | 62.40 | 63.20 | 61.30 | 61.50 | 61.50 | 10,010,461 |
| 06 June 2024 | 67.50 | 67.60 | 62.80 | 62.80 | 62.80 | 15,637,666 |
| 05 June 2024 | 68.60 | 69.30 | 65.20 | 65.60 | 65.60 | 16,971,462 |
| 04 June 2024 | 72.50 | 72.70 | 67.80 | 67.90 | 67.90 | 27,252,750 |
| 03 June 2024 | 72.00 | 75.30 | 70.70 | 72.50 | 72.50 | 60,905,783 |
| 31 May 2024 | 64.50 | 69.90 | 64.40 | 68.50 | 68.50 | 46,220,527 |
| 30 May 2024 | 65.50 | 67.40 | 63.90 | 63.90 | 63.90 | 18,888,595 |
| 29 May 2024 | 69.00 | 70.80 | 66.40 | 66.70 | 66.70 | 34,306,050 |
| 28 May 2024 | 69.20 | 71.60 | 66.10 | 67.80 | 67.80 | 56,414,791 |
| 27 May 2024 | 64.10 | 68.20 | 63.40 | 68.20 | 68.20 | 66,729,967 |
| 24 May 2024 | 58.00 | 62.80 | 56.90 | 62.00 | 62.00 | 40,387,039 |
| 23 May 2024 | 63.20 | 65.00 | 57.70 | 58.70 | 58.70 | 87,977,635 |
| 22 May 2024 | 56.50 | 61.30 | 56.30 | 61.30 | 61.30 | 51,435,052 |
| 21 May 2024 | 50.80 | 55.80 | 50.50 | 55.80 | 55.80 | 39,295,653 |
| 20 May 2024 | 51.00 | 52.30 | 49.85 | 50.80 | 50.80 | 7,883,252 |
| 17 May 2024 | 50.90 | 52.50 | 49.90 | 51.40 | 51.40 | 8,749,477 |
| 16 May 2024 | 52.00 | 53.50 | 50.30 | 50.90 | 50.90 | 27,087,980 |
| 15 May 2024 | 50.00 | 51.00 | 49.50 | 51.00 | 51.00 | 13,173,650 |
| 14 May 2024 | 48.00 | 50.30 | 47.70 | 49.55 | 49.55 | 5,266,966 |
| 13 May 2024 | 48.80 | 49.15 | 47.70 | 48.15 | 48.15 | 2,995,078 |
| 10 May 2024 | 49.70 | 50.30 | 48.60 | 49.05 | 49.05 | 4,235,300 |
| 09 May 2024 | 49.60 | 51.40 | 49.60 | 49.95 | 49.95 | 13,097,722 |
| 08 May 2024 | 48.55 | 50.50 | 48.00 | 48.75 | 48.75 | 7,093,176 |
| 07 May 2024 | 47.05 | 49.80 | 47.05 | 48.90 | 48.90 | 12,636,712 |
| 06 May 2024 | 47.00 | 48.40 | 46.05 | 46.85 | 46.85 | 3,753,514 |
| 03 May 2024 | 48.35 | 49.25 | 46.15 | 46.45 | 46.45 | 3,946,378 |
| 02 May 2024 | 48.30 | 49.50 | 47.70 | 47.80 | 47.80 | 3,209,326 |
| 30 Apr 2024 | 49.10 | 49.60 | 48.60 | 48.65 | 48.65 | 3,449,277 |
| 29 Apr 2024 | 51.50 | 51.90 | 49.00 | 49.70 | 49.70 | 9,791,877 |
| 26 Apr 2024 | 48.00 | 52.00 | 47.80 | 50.70 | 50.70 | 21,810,755 |
| 25 Apr 2024 | 47.30 | 48.75 | 46.60 | 47.45 | 47.45 | 6,153,821 |
| 24 Apr 2024 | 45.95 | 48.20 | 45.80 | 47.45 | 47.45 | 7,801,600 |
| 23 Apr 2024 | 44.95 | 46.00 | 43.75 | 45.00 | 45.00 | 3,392,040 |
| 22 Apr 2024 | 45.00 | 45.00 | 43.15 | 43.60 | 43.60 | 2,819,323 |
| 19 Apr 2024 | 45.80 | 45.80 | 42.50 | 43.95 | 43.95 | 6,235,696 |
| 18 Apr 2024 | 47.00 | 47.30 | 46.15 | 46.40 | 46.40 | 3,793,305 |
| 17 Apr 2024 | 47.10 | 47.85 | 47.10 | 47.65 | 47.65 | 3,746,404 |
| 16 Apr 2024 | 47.55 | 48.00 | 45.80 | 46.40 | 46.40 | 5,664,023 |
| 15 Apr 2024 | 48.65 | 49.70 | 48.20 | 48.20 | 48.20 | 6,090,406 |
| 12 Apr 2024 | 50.10 | 51.30 | 49.55 | 50.20 | 50.20 | 8,581,784 |
| 11 Apr 2024 | 52.70 | 53.00 | 50.00 | 50.00 | 50.00 | 17,314,438 |
| 10 Apr 2024 | 55.60 | 58.50 | 53.80 | 55.20 | 55.20 | 39,787,795 |
| 09 Apr 2024 | 51.10 | 53.70 | 51.10 | 53.70 | 53.70 | 32,285,389 |
| 08 Apr 2024 | 47.40 | 49.50 | 47.20 | 48.90 | 48.90 | 14,237,137 |
| 03 Apr 2024 | 47.45 | 47.95 | 46.65 | 46.70 | 46.70 | 4,065,216 |
| 02 Apr 2024 | 47.15 | 48.00 | 46.75 | 47.65 | 47.65 | 5,533,966 |
| 01 Apr 2024 | 46.60 | 48.60 | 45.70 | 47.10 | 47.10 | 10,687,792 |
| 29 Mar 2024 | 47.80 | 48.75 | 46.90 | 47.00 | 47.00 | 5,806,000 |
| 28 Mar 2024 | 48.20 | 48.60 | 46.95 | 47.00 | 47.00 | 8,451,925 |
| 27 Mar 2024 | 47.20 | 50.10 | 47.20 | 47.90 | 47.90 | 31,517,514 |
| 26 Mar 2024 | 46.80 | 47.85 | 45.10 | 45.55 | 45.55 | 16,002,369 |
| 25 Mar 2024 | 46.35 | 48.60 | 44.60 | 46.60 | 46.60 | 26,669,845 |
| 22 Mar 2024 | 41.75 | 45.85 | 41.50 | 45.85 | 45.85 | 16,524,244 |
| 21 Mar 2024 | 42.15 | 42.35 | 41.10 | 41.70 | 41.70 | 3,789,618 |
| 20 Mar 2024 | 42.40 | 43.45 | 41.90 | 42.00 | 42.00 | 9,324,373 |
| 19 Mar 2024 | 41.05 | 44.40 | 41.05 | 42.10 | 42.10 | 24,542,490 |
| 18 Mar 2024 | 39.00 | 40.80 | 38.90 | 40.45 | 40.45 | 7,155,301 |
| 15 Mar 2024 | 38.30 | 38.70 | 38.10 | 38.35 | 38.35 | 1,031,119 |
| 14 Mar 2024 | 39.65 | 39.65 | 38.50 | 38.60 | 38.60 | 1,998,720 |
| 13 Mar 2024 | 41.05 | 41.80 | 39.25 | 39.65 | 39.65 | 12,363,468 |
| 12 Mar 2024 | 37.80 | 38.80 | 37.60 | 38.80 | 38.80 | 1,469,907 |
| 11 Mar 2024 | 38.15 | 38.50 | 37.85 | 37.85 | 37.85 | 778,104 |
| 08 Mar 2024 | 39.20 | 39.60 | 37.70 | 38.05 | 38.05 | 2,435,152 |
| 07 Mar 2024 | 40.20 | 40.60 | 39.00 | 39.20 | 39.20 | 2,690,121 |
| 06 Mar 2024 | 38.90 | 41.25 | 38.60 | 40.05 | 40.05 | 8,767,471 |
| 05 Mar 2024 | 39.80 | 39.80 | 38.70 | 39.00 | 39.00 | 2,459,556 |
| 04 Mar 2024 | 40.00 | 40.60 | 38.45 | 40.00 | 40.00 | 8,429,507 |
| 01 Mar 2024 | 38.15 | 39.90 | 38.10 | 39.45 | 39.45 | 4,447,079 |
| 29 Feb 2024 | 37.70 | 38.45 | 37.60 | 38.15 | 38.15 | 954,243 |
| 27 Feb 2024 | 38.55 | 38.65 | 37.45 | 37.75 | 37.75 | 1,431,212 |
| 26 Feb 2024 | 38.35 | 38.75 | 38.00 | 38.40 | 38.40 | 1,599,388 |
| 23 Feb 2024 | 39.55 | 39.60 | 38.25 | 38.25 | 38.25 | 6,032,953 |
| 22 Feb 2024 | 37.40 | 40.70 | 37.40 | 40.00 | 40.00 | 7,843,843 |
| 21 Feb 2024 | 37.30 | 37.55 | 36.90 | 37.40 | 37.40 | 1,154,061 |
| 20 Feb 2024 | 37.60 | 37.85 | 37.30 | 37.30 | 37.30 | 723,588 |
| 19 Feb 2024 | 37.30 | 37.65 | 37.10 | 37.40 | 37.40 | 680,208 |
| 16 Feb 2024 | 37.35 | 37.75 | 36.90 | 37.30 | 37.30 | 1,378,962 |
| 15 Feb 2024 | 35.75 | 39.00 | 35.70 | 38.25 | 38.25 | 6,451,127 |
| 05 Feb 2024 | 35.80 | 35.95 | 35.70 | 35.75 | 35.75 | 245,100 |
| 02 Feb 2024 | 36.10 | 36.10 | 35.95 | 35.95 | 35.95 | 116,301 |
| 01 Feb 2024 | 36.10 | 36.10 | 35.90 | 36.05 | 36.05 | 114,012 |
| 31 Jan 2024 | 36.05 | 36.25 | 35.90 | 35.90 | 35.90 | 147,402 |
| 30 Jan 2024 | 36.30 | 36.35 | 35.90 | 36.15 | 36.15 | 275,011 |
| 29 Jan 2024 | 36.55 | 36.60 | 36.30 | 36.40 | 36.40 | 159,273 |
| 26 Jan 2024 | 36.55 | 36.75 | 36.30 | 36.40 | 36.40 | 291,500 |
| 25 Jan 2024 | 36.65 | 36.80 | 36.35 | 36.40 | 36.40 | 249,119 |
| 24 Jan 2024 | 36.50 | 36.60 | 36.35 | 36.55 | 36.55 | 318,078 |
| 23 Jan 2024 | 36.10 | 36.50 | 36.10 | 36.35 | 36.35 | 393,131 |
| 22 Jan 2024 | 35.95 | 36.30 | 35.90 | 36.10 | 36.10 | 404,103 |
| 19 Jan 2024 | 35.95 | 36.00 | 35.65 | 35.75 | 35.75 | 131,020 |
| 18 Jan 2024 | 35.95 | 35.95 | 35.60 | 35.70 | 35.70 | 171,001 |
| 17 Jan 2024 | 35.85 | 36.00 | 35.60 | 35.80 | 35.80 | 327,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.