Mirle Automation Corporation (TPE:2464)
Taiwan · Delayed Price · Currency is TWD 165.00
-5.00 (-2.94%)
Jun 5, 2026, 1:30 PM CST
Mirle Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 170.50 | 173.50 | 161.00 | 166.50 | - | -2.06% | 3,308,990 |
| Jun 4, 2026 | 173.50 | 178.50 | 168.00 | 170.00 | 170.00 | -3.13% | 10,037,700 |
| Jun 3, 2026 | 190.00 | 191.00 | 174.50 | 175.50 | 175.50 | -5.14% | 16,188,130 |
| Jun 2, 2026 | 200.00 | 200.00 | 182.50 | 185.00 | 185.00 | -7.04% | 17,698,790 |
| Jun 1, 2026 | 194.50 | 202.00 | 191.50 | 199.00 | 199.00 | 7.86% | 23,145,820 |
| May 29, 2026 | 175.00 | 184.50 | 173.00 | 184.50 | 184.50 | 9.82% | 14,603,817 |
| May 28, 2026 | 177.00 | 177.00 | 163.50 | 168.00 | 168.00 | -5.08% | 17,660,060 |
| May 27, 2026 | 177.00 | 184.00 | 173.00 | 177.00 | 177.00 | 2.02% | 32,535,439 |
| May 26, 2026 | 163.50 | 173.50 | 163.50 | 173.50 | 173.50 | 9.81% | 17,717,490 |
| May 25, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 9.72% | 8,728,463 |
| May 22, 2026 | 134.50 | 149.00 | 134.00 | 144.00 | 144.00 | 5.88% | 37,571,437 |
| May 21, 2026 | 126.00 | 136.50 | 124.50 | 136.00 | 136.00 | 9.24% | 28,460,951 |
| May 20, 2026 | 136.50 | 136.50 | 123.50 | 124.50 | 124.50 | -7.78% | 26,449,390 |
| May 19, 2026 | 138.00 | 140.50 | 129.50 | 135.00 | 135.00 | -2.88% | 45,558,010 |
| May 18, 2026 | 126.50 | 139.00 | 119.00 | 139.00 | 139.00 | 9.88% | 57,632,475 |
| May 15, 2026 | 117.00 | 126.50 | 116.50 | 126.50 | 126.50 | 10.00% | 21,760,150 |
| May 14, 2026 | 114.00 | 118.50 | 112.50 | 115.00 | 115.00 | 2.22% | 12,945,170 |
| May 13, 2026 | 117.00 | 117.50 | 110.00 | 112.50 | 112.50 | -4.66% | 13,200,080 |
| May 12, 2026 | 120.50 | 123.00 | 116.00 | 118.00 | 118.00 | -1.67% | 14,892,570 |
| May 11, 2026 | 120.50 | 123.00 | 114.00 | 120.00 | 120.00 | -1.64% | 30,281,910 |
| May 8, 2026 | 112.00 | 122.00 | 109.00 | 122.00 | 122.00 | 9.91% | 55,247,050 |
| May 7, 2026 | 112.00 | 113.50 | 107.00 | 111.00 | 111.00 | - | 13,371,610 |
| May 6, 2026 | 113.00 | 115.00 | 105.00 | 111.00 | 111.00 | -1.77% | 18,892,960 |
| May 5, 2026 | 118.00 | 121.50 | 111.50 | 113.00 | 113.00 | -2.59% | 18,018,920 |
| May 4, 2026 | 116.00 | 120.00 | 113.00 | 116.00 | 116.00 | 2.20% | 25,160,100 |
| Apr 30, 2026 | 112.00 | 118.00 | 111.50 | 113.50 | 113.50 | -0.87% | 30,874,540 |
| Apr 29, 2026 | 109.50 | 116.50 | 108.00 | 114.50 | 114.50 | 7.51% | 53,277,740 |
| Apr 28, 2026 | 95.60 | 106.50 | 93.80 | 106.50 | 106.50 | 9.79% | 31,112,680 |
| Apr 27, 2026 | 95.50 | 100.50 | 89.20 | 97.00 | 97.00 | 5.78% | 36,441,220 |
| Apr 24, 2026 | 86.00 | 93.00 | 83.80 | 91.70 | 91.70 | 8.39% | 26,246,930 |
| Apr 23, 2026 | 94.90 | 94.90 | 84.60 | 84.60 | 84.60 | -10.00% | 20,567,380 |
| Apr 22, 2026 | 87.40 | 94.70 | 86.60 | 94.00 | 94.00 | 9.18% | 31,474,320 |
| Apr 21, 2026 | 88.00 | 90.40 | 84.00 | 86.10 | 86.10 | -0.92% | 27,022,880 |
| Apr 20, 2026 | 81.50 | 86.90 | 81.30 | 86.90 | 86.90 | 10.00% | 19,558,950 |
| Apr 17, 2026 | 73.00 | 80.00 | 72.80 | 79.00 | 79.00 | 7.63% | 12,574,060 |
| Apr 16, 2026 | 76.50 | 77.60 | 73.30 | 73.40 | 73.40 | -1.21% | 5,001,006 |
| Apr 15, 2026 | 76.50 | 77.20 | 73.50 | 74.30 | 74.30 | -1.07% | 5,955,689 |
| Apr 14, 2026 | 71.10 | 76.10 | 70.80 | 75.10 | 75.10 | 7.13% | 7,717,423 |
| Apr 13, 2026 | 69.00 | 71.60 | 68.20 | 70.10 | 70.10 | 1.74% | 3,273,777 |
| Apr 10, 2026 | 68.70 | 70.20 | 68.10 | 68.90 | 68.90 | 1.77% | 2,410,096 |
| Apr 9, 2026 | 68.70 | 69.00 | 67.70 | 67.70 | 67.70 | -0.44% | 2,183,544 |
| Apr 8, 2026 | 67.10 | 68.40 | 67.00 | 68.00 | 68.00 | 3.34% | 1,837,825 |
| Apr 7, 2026 | 67.20 | 68.00 | 65.70 | 65.80 | 65.80 | -1.05% | 1,757,995 |
| Apr 2, 2026 | 68.20 | 69.20 | 66.20 | 66.50 | 66.50 | -2.35% | 1,893,976 |
| Apr 1, 2026 | 70.50 | 70.80 | 68.10 | 68.10 | 68.10 | 1.04% | 1,680,645 |
| Mar 31, 2026 | 70.00 | 71.90 | 67.40 | 67.40 | 67.40 | -5.07% | 2,840,940 |
| Mar 30, 2026 | 69.90 | 71.40 | 69.10 | 71.00 | 71.00 | -1.25% | 2,429,929 |
| Mar 27, 2026 | 72.60 | 74.60 | 71.90 | 71.90 | 71.90 | -0.55% | 5,152,512 |
| Mar 26, 2026 | 74.90 | 75.00 | 71.70 | 72.30 | 72.30 | -2.82% | 3,197,430 |
| Mar 25, 2026 | 73.00 | 75.40 | 73.00 | 74.40 | 74.40 | 3.33% | 2,530,785 |