Mirle Automation Corporation (TPE:2464)
Taiwan · Delayed Price · Currency is TWD 57.80
+0.60 (1.05%)
Dec 3, 2025, 1:35 PM CST
Mirle Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 57.40 | 58.20 | 57.30 | 57.80 | 57.80 | 1.05% | 488,865 |
| Dec 2, 2025 | 57.90 | 57.90 | 57.20 | 57.20 | 57.20 | -0.69% | 511,100 |
| Dec 1, 2025 | 58.90 | 59.10 | 57.20 | 57.60 | 57.60 | -2.21% | 829,227 |
| Nov 28, 2025 | 59.60 | 59.60 | 58.80 | 58.90 | 58.90 | -0.84% | 529,919 |
| Nov 27, 2025 | 60.50 | 60.90 | 58.90 | 59.40 | 59.40 | -0.17% | 719,658 |
| Nov 26, 2025 | 58.50 | 59.70 | 58.50 | 59.50 | 59.50 | 2.59% | 1,016,612 |
| Nov 25, 2025 | 58.40 | 58.90 | 57.50 | 58.00 | 58.00 | 1.05% | 588,775 |
| Nov 24, 2025 | 57.30 | 58.60 | 57.10 | 57.40 | 57.40 | 0.88% | 609,092 |
| Nov 21, 2025 | 58.00 | 58.70 | 56.80 | 56.90 | 56.90 | -4.21% | 1,125,335 |
| Nov 20, 2025 | 59.10 | 59.60 | 58.50 | 59.40 | 59.40 | 3.12% | 971,537 |
| Nov 19, 2025 | 58.60 | 59.20 | 57.00 | 57.60 | 57.60 | -1.54% | 1,143,921 |
| Nov 18, 2025 | 60.60 | 60.80 | 58.50 | 58.50 | 58.50 | -3.47% | 1,400,169 |
| Nov 17, 2025 | 62.50 | 62.50 | 60.60 | 60.60 | 60.60 | -2.26% | 1,218,448 |
| Nov 14, 2025 | 62.20 | 62.90 | 61.80 | 62.00 | 62.00 | -2.05% | 866,123 |
| Nov 13, 2025 | 64.50 | 64.60 | 63.20 | 63.30 | 63.30 | -2.47% | 1,195,543 |
| Nov 12, 2025 | 65.20 | 65.70 | 64.50 | 64.90 | 64.90 | -0.92% | 1,314,680 |
| Nov 11, 2025 | 65.50 | 67.90 | 65.30 | 65.50 | 65.50 | 3.31% | 5,756,795 |
| Nov 10, 2025 | 60.60 | 64.50 | 60.60 | 63.40 | 63.40 | 5.49% | 4,282,069 |
| Nov 7, 2025 | 61.00 | 61.00 | 60.00 | 60.10 | 60.10 | -1.96% | 1,221,319 |
| Nov 6, 2025 | 61.60 | 62.00 | 61.30 | 61.30 | 61.30 | 0.16% | 569,395 |
| Nov 5, 2025 | 61.10 | 62.20 | 60.20 | 61.20 | 61.20 | -0.49% | 1,495,180 |
| Nov 4, 2025 | 63.70 | 63.80 | 61.50 | 61.50 | 61.50 | -3.00% | 1,360,857 |
| Nov 3, 2025 | 63.40 | 64.20 | 62.80 | 63.40 | 63.40 | - | 877,888 |
| Oct 31, 2025 | 63.00 | 64.70 | 62.60 | 63.40 | 63.40 | 0.32% | 1,265,585 |
| Oct 30, 2025 | 65.00 | 65.40 | 63.20 | 63.20 | 63.20 | -2.77% | 1,485,599 |
| Oct 29, 2025 | 66.60 | 66.80 | 65.00 | 65.00 | 65.00 | -2.11% | 1,431,129 |
| Oct 28, 2025 | 65.30 | 66.90 | 64.00 | 66.40 | 66.40 | 2.00% | 2,313,431 |
| Oct 27, 2025 | 66.90 | 66.90 | 65.10 | 65.10 | 65.10 | -1.21% | 1,192,486 |
| Oct 23, 2025 | 66.10 | 66.40 | 65.50 | 65.90 | 65.90 | -1.79% | 1,031,573 |
| Oct 22, 2025 | 67.20 | 68.80 | 67.10 | 67.10 | 67.10 | -1.61% | 2,212,039 |
| Oct 21, 2025 | 66.50 | 68.50 | 64.60 | 68.20 | 68.20 | 5.57% | 10,022,640 |
| Oct 20, 2025 | 62.40 | 66.60 | 61.60 | 64.60 | 64.60 | 4.03% | 2,869,274 |
| Oct 17, 2025 | 63.10 | 63.20 | 62.10 | 62.10 | 62.10 | -2.05% | 1,237,813 |
| Oct 16, 2025 | 63.00 | 63.90 | 62.90 | 63.40 | 63.40 | 1.12% | 902,728 |
| Oct 15, 2025 | 63.00 | 63.20 | 62.30 | 62.70 | 62.70 | 0.32% | 986,900 |
| Oct 14, 2025 | 64.60 | 65.00 | 62.40 | 62.50 | 62.50 | -2.04% | 1,605,612 |
| Oct 13, 2025 | 61.60 | 63.90 | 61.30 | 63.80 | 63.80 | -3.63% | 1,895,578 |
| Oct 9, 2025 | 68.00 | 68.10 | 66.20 | 66.20 | 66.20 | -1.34% | 1,423,236 |
| Oct 8, 2025 | 66.80 | 67.80 | 66.50 | 67.10 | 67.10 | -0.59% | 1,077,957 |
| Oct 7, 2025 | 67.20 | 68.30 | 67.10 | 67.50 | 67.50 | 1.96% | 1,896,050 |
| Oct 3, 2025 | 66.20 | 66.90 | 66.00 | 66.20 | 66.20 | 0.15% | 954,353 |
| Oct 2, 2025 | 67.80 | 67.90 | 66.10 | 66.10 | 66.10 | -1.34% | 1,244,465 |
| Oct 1, 2025 | 67.60 | 68.20 | 66.90 | 67.00 | 67.00 | -0.89% | 1,480,307 |
| Sep 30, 2025 | 66.60 | 67.60 | 65.80 | 67.60 | 67.60 | 1.50% | 2,032,938 |
| Sep 26, 2025 | 70.30 | 70.30 | 66.30 | 66.60 | 66.60 | -6.59% | 6,950,198 |
| Sep 25, 2025 | 71.90 | 73.40 | 71.30 | 71.30 | 71.30 | -0.14% | 3,903,918 |
| Sep 24, 2025 | 72.30 | 72.50 | 71.00 | 71.40 | 71.40 | -1.24% | 1,954,829 |
| Sep 23, 2025 | 71.90 | 74.00 | 71.60 | 72.30 | 72.30 | 0.98% | 3,967,772 |
| Sep 22, 2025 | 71.80 | 72.60 | 71.40 | 71.60 | 71.60 | 0.85% | 1,910,820 |
| Sep 19, 2025 | 71.50 | 72.10 | 70.40 | 71.00 | 71.00 | -0.42% | 3,025,649 |