Mirle Automation Corporation (TPE:2464)
Taiwan · Delayed Price · Currency is TWD 69.20
-0.70 (-1.00%)
Aug 27, 2025, 2:38 PM CST
Mirle Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 69.40 | 71.00 | 69.10 | 69.90 | 69.90 | 2.04% | 10,781,371 |
| Aug 25, 2025 | 69.00 | 72.50 | 68.50 | 68.50 | 68.50 | 2.70% | 16,729,972 |
| Aug 22, 2025 | 66.90 | 68.00 | 65.20 | 66.70 | 66.70 | 0.60% | 5,018,113 |
| Aug 21, 2025 | 66.60 | 67.60 | 66.10 | 66.30 | 66.30 | 0.61% | 3,846,069 |
| Aug 20, 2025 | 67.80 | 68.30 | 65.50 | 65.90 | 65.90 | -4.49% | 6,407,014 |
| Aug 19, 2025 | 70.50 | 71.30 | 67.60 | 69.00 | 69.00 | -1.43% | 11,524,519 |
| Aug 18, 2025 | 69.00 | 70.00 | 67.20 | 70.00 | 70.00 | 3.70% | 12,247,972 |
| Aug 15, 2025 | 64.10 | 68.80 | 63.30 | 67.50 | 67.50 | 5.30% | 16,070,798 |
| Aug 14, 2025 | 64.20 | 65.20 | 63.60 | 64.10 | 64.10 | 0.47% | 6,617,030 |
| Aug 13, 2025 | 63.80 | 65.30 | 62.40 | 63.80 | 63.80 | 1.43% | 12,185,074 |
| Aug 12, 2025 | 62.60 | 63.30 | 61.70 | 62.90 | 62.90 | -0.94% | 5,937,718 |
| Aug 11, 2025 | 63.00 | 63.90 | 61.40 | 63.50 | 63.50 | 1.44% | 14,368,853 |
| Aug 8, 2025 | 59.30 | 62.70 | 57.40 | 62.60 | 62.60 | 4.16% | 11,876,604 |
| Aug 7, 2025 | 59.50 | 61.00 | 59.20 | 60.10 | 60.10 | 2.04% | 3,013,391 |
| Aug 6, 2025 | 59.70 | 59.90 | 58.70 | 58.90 | 58.90 | -0.67% | 1,545,640 |
| Aug 5, 2025 | 60.00 | 60.40 | 59.20 | 59.30 | 59.30 | -0.17% | 2,746,429 |
| Aug 4, 2025 | 58.10 | 60.00 | 57.40 | 59.40 | 59.40 | 2.06% | 3,039,906 |
| Aug 1, 2025 | 56.50 | 58.50 | 55.80 | 58.20 | 58.20 | 1.04% | 1,700,833 |
| Jul 31, 2025 | 57.50 | 58.20 | 56.80 | 57.60 | 57.60 | -0.17% | 1,985,202 |
| Jul 30, 2025 | 57.20 | 58.20 | 56.10 | 57.70 | 57.70 | 1.58% | 1,931,564 |
| Jul 29, 2025 | 57.30 | 58.30 | 56.60 | 56.80 | 56.80 | -0.53% | 1,992,011 |
| Jul 28, 2025 | 57.30 | 57.50 | 56.40 | 57.10 | 57.10 | - | 1,263,952 |
| Jul 25, 2025 | 58.90 | 59.20 | 56.90 | 57.10 | 57.10 | -2.39% | 2,723,993 |
| Jul 24, 2025 | 60.00 | 61.80 | 58.30 | 58.50 | 58.50 | 2.09% | 9,712,057 |
| Jul 23, 2025 | 55.00 | 57.90 | 54.90 | 57.30 | 57.30 | 4.95% | 2,878,564 |
| Jul 22, 2025 | 57.50 | 57.60 | 54.50 | 54.60 | 54.60 | -4.55% | 1,782,642 |
| Jul 21, 2025 | 56.60 | 57.70 | 56.40 | 57.20 | 57.20 | 1.42% | 1,603,688 |
| Jul 18, 2025 | 57.20 | 58.60 | 56.20 | 56.40 | 56.40 | 0.36% | 4,201,784 |
| Jul 17, 2025 | 55.30 | 56.40 | 55.00 | 56.20 | 56.20 | 1.81% | 1,601,939 |
| Jul 16, 2025 | 54.00 | 55.80 | 54.00 | 55.20 | 55.20 | 2.60% | 1,599,178 |
| Jul 15, 2025 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | 0.94% | 550,630 |
| Jul 14, 2025 | 54.50 | 54.50 | 53.30 | 53.30 | 53.30 | -2.02% | 807,815 |
| Jul 11, 2025 | 53.20 | 55.70 | 53.20 | 54.40 | 54.40 | 1.68% | 1,843,648 |
| Jul 10, 2025 | 54.30 | 55.00 | 53.40 | 53.50 | 53.50 | -1.47% | 1,117,624 |
| Jul 9, 2025 | 54.30 | 54.80 | 54.20 | 54.30 | 54.30 | - | 661,807 |
| Jul 8, 2025 | 55.40 | 55.60 | 54.00 | 54.30 | 54.30 | -1.99% | 1,139,526 |
| Jul 7, 2025 | 56.90 | 56.90 | 55.10 | 55.40 | 55.40 | -1.42% | 1,144,444 |
| Jul 4, 2025 | 58.10 | 58.50 | 56.20 | 56.20 | 56.20 | -3.27% | 1,809,043 |
| Jul 3, 2025 | 58.50 | 59.10 | 58.10 | 58.10 | 58.10 | - | 857,511 |
| Jul 2, 2025 | 58.20 | 58.30 | 57.70 | 58.10 | 57.75 | 0.17% | 797,576 |
| Jul 1, 2025 | 59.50 | 60.40 | 58.00 | 58.00 | 57.65 | -1.86% | 1,714,549 |
| Jun 30, 2025 | 60.20 | 60.20 | 58.30 | 59.10 | 58.74 | -1.01% | 1,319,983 |
| Jun 27, 2025 | 61.20 | 61.90 | 59.50 | 59.70 | 59.34 | -2.13% | 2,507,389 |
| Jun 26, 2025 | 61.10 | 65.10 | 60.80 | 61.00 | 60.63 | 1.33% | 10,153,188 |
| Jun 25, 2025 | 61.10 | 62.00 | 59.90 | 60.20 | 59.84 | 1.35% | 2,230,258 |
| Jun 24, 2025 | 58.30 | 60.30 | 58.30 | 59.40 | 59.04 | 3.66% | 1,431,298 |
| Jun 23, 2025 | 56.70 | 57.40 | 55.40 | 57.30 | 56.95 | -0.35% | 1,156,164 |
| Jun 20, 2025 | 58.70 | 59.90 | 57.50 | 57.50 | 57.15 | -2.21% | 1,181,542 |
| Jun 19, 2025 | 61.10 | 61.20 | 58.80 | 58.80 | 58.45 | -3.13% | 1,502,003 |
| Jun 18, 2025 | 60.50 | 61.50 | 60.10 | 60.70 | 60.33 | 0.83% | 1,080,436 |