Mirle Automation Corporation (TPE:2464)
Taiwan · Delayed Price · Currency is TWD 159.50
+0.50 (0.31%)
Jul 15, 2026, 1:30 PM CST
Mirle Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 164.00 | 164.00 | 157.00 | 159.50 | 159.50 | 0.31% | 4,890,702 |
| Jul 14, 2026 | 166.00 | 167.50 | 152.50 | 159.00 | 159.00 | -4.22% | 9,422,369 |
| Jul 13, 2026 | 164.50 | 176.00 | 163.50 | 166.00 | 166.00 | 2.79% | 13,922,325 |
| Jul 9, 2026 | 160.00 | 166.50 | 158.00 | 161.50 | 161.50 | 1.25% | 7,582,607 |
| Jul 8, 2026 | 161.00 | 161.50 | 156.00 | 159.50 | 159.50 | -0.93% | 5,360,678 |
| Jul 7, 2026 | 170.00 | 171.50 | 159.00 | 161.00 | 161.00 | -4.73% | 9,025,724 |
| Jul 6, 2026 | 173.00 | 178.50 | 168.00 | 169.00 | 169.00 | -2.03% | 12,526,002 |
| Jul 3, 2026 | 180.00 | 182.00 | 170.00 | 172.50 | 172.50 | -5.99% | 20,101,103 |
| Jul 2, 2026 | 186.50 | 206.50 | 183.00 | 183.50 | 183.50 | -3.42% | 63,820,484 |
| Jul 1, 2026 | 174.00 | 190.00 | 173.00 | 190.00 | 190.00 | 9.83% | 34,241,634 |
| Jun 30, 2026 | 161.00 | 175.00 | 159.00 | 173.00 | 173.00 | 8.13% | 11,647,776 |
| Jun 29, 2026 | 158.00 | 165.50 | 154.50 | 160.00 | 160.00 | 2.89% | 6,753,936 |
| Jun 26, 2026 | 167.00 | 169.00 | 155.50 | 155.50 | 155.50 | -8.26% | 8,991,048 |
| Jun 25, 2026 | 175.50 | 175.50 | 167.00 | 169.50 | 169.50 | -2.87% | 8,208,934 |
| Jun 24, 2026 | 169.00 | 175.00 | 166.50 | 174.50 | 174.50 | 1.45% | 7,179,715 |
| Jun 23, 2026 | 174.00 | 176.50 | 168.00 | 172.00 | 172.00 | -0.58% | 13,981,385 |
| Jun 22, 2026 | 178.00 | 186.50 | 172.00 | 173.00 | 173.00 | 0.58% | 23,281,729 |
| Jun 18, 2026 | 168.00 | 175.50 | 166.50 | 172.00 | 172.00 | 3.61% | 20,454,200 |
| Jun 17, 2026 | 177.00 | 180.50 | 163.00 | 166.00 | 166.00 | -7.52% | 33,322,450 |
| Jun 16, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 9.79% | 3,275,902 |
| Jun 15, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 9.73% | 2,402,887 |
| Jun 12, 2026 | 149.50 | 153.00 | 145.00 | 149.00 | 149.00 | 4.93% | 10,717,390 |
| Jun 11, 2026 | 148.00 | 148.50 | 135.00 | 142.00 | 142.00 | -2.74% | 10,575,710 |
| Jun 10, 2026 | 150.00 | 158.50 | 145.00 | 146.00 | 146.00 | -2.67% | 14,658,780 |
| Jun 9, 2026 | 150.00 | 153.50 | 138.00 | 150.00 | 150.00 | 1.01% | 19,681,014 |
| Jun 8, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -10.00% | 2,224,360 |
| Jun 5, 2026 | 170.50 | 173.50 | 161.00 | 165.00 | 165.00 | -2.94% | 14,881,520 |
| 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% | 17,736,310 |
| Jun 1, 2026 | 194.50 | 202.00 | 191.50 | 199.00 | 199.00 | 7.86% | 23,206,850 |
| May 29, 2026 | 175.00 | 184.50 | 173.00 | 184.50 | 184.50 | 9.82% | 14,603,810 |
| May 28, 2026 | 177.00 | 177.00 | 163.50 | 168.00 | 168.00 | -5.08% | 17,695,100 |
| May 27, 2026 | 177.00 | 184.00 | 173.00 | 177.00 | 177.00 | 2.02% | 32,535,430 |
| 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% | 37,571,430 |
| May 21, 2026 | 126.00 | 136.50 | 124.50 | 136.00 | 136.00 | 9.24% | 28,460,950 |
| 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% | 57,632,470 |
| 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 |