Mirle Automation Corporation (TPE:2464)
Taiwan · Delayed Price · Currency is TWD 175.50
-13.00 (-6.90%)
Sep 14, 2026, 1:30 PM CST
Mirle Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 187.00 | 192.00 | 183.00 | 188.50 | 188.50 | -2.58% | 10,923,447 |
| Sep 10, 2026 | 199.00 | 204.50 | 191.50 | 193.50 | 193.50 | -2.03% | 14,845,378 |
| Sep 9, 2026 | 194.50 | 198.00 | 192.00 | 197.50 | 197.50 | 1.54% | 7,665,316 |
| Sep 8, 2026 | 206.00 | 210.00 | 192.00 | 194.50 | 194.50 | -4.19% | 16,568,610 |
| Sep 7, 2026 | 213.00 | 213.00 | 202.50 | 203.00 | 203.00 | -3.79% | 16,856,438 |
| Sep 4, 2026 | 223.50 | 224.00 | 203.00 | 211.00 | 211.00 | -4.95% | 54,686,170 |
| Sep 3, 2026 | 215.00 | 222.00 | 214.00 | 222.00 | 222.00 | 9.90% | 16,806,280 |
| Sep 2, 2026 | 181.50 | 202.00 | 181.50 | 202.00 | 202.00 | 10.61% | 27,613,956 |
| Sep 1, 2026 | 183.50 | 188.00 | 177.00 | 184.50 | 182.63 | 2.50% | 10,411,363 |
| Aug 31, 2026 | 185.00 | 187.00 | 175.00 | 180.00 | 178.18 | -5.26% | 15,626,012 |
| Aug 28, 2026 | 216.50 | 216.50 | 190.00 | 190.00 | 188.07 | -9.95% | 25,845,387 |
| Aug 27, 2026 | 194.50 | 211.00 | 194.50 | 211.00 | 208.86 | 9.90% | 13,229,763 |
| Aug 26, 2026 | 193.00 | 194.00 | 187.50 | 192.00 | 190.05 | -0.52% | 10,392,650 |
| Aug 25, 2026 | 186.00 | 193.00 | 182.00 | 193.00 | 191.04 | 2.93% | 14,180,408 |
| Aug 24, 2026 | 177.00 | 191.00 | 175.00 | 187.50 | 185.60 | 4.75% | 11,959,456 |
| Aug 21, 2026 | 181.50 | 181.50 | 173.00 | 179.00 | 177.19 | -0.83% | 5,601,206 |
| Aug 20, 2026 | 183.00 | 189.00 | 176.00 | 180.50 | 178.67 | -0.55% | 12,488,934 |
| Aug 19, 2026 | 172.00 | 190.00 | 172.00 | 181.50 | 179.66 | 1.97% | 16,897,448 |
| Aug 18, 2026 | 190.00 | 199.50 | 174.50 | 178.00 | 176.20 | -4.30% | 18,539,197 |
| Aug 17, 2026 | 197.00 | 208.00 | 183.50 | 186.00 | 184.11 | -3.13% | 22,801,999 |
| Aug 14, 2026 | 197.00 | 198.00 | 189.50 | 192.00 | 190.05 | -2.04% | 10,004,505 |
| Aug 13, 2026 | 198.00 | 200.50 | 192.00 | 196.00 | 194.01 | -0.25% | 17,203,571 |
| Aug 12, 2026 | 185.50 | 205.00 | 185.50 | 196.50 | 194.51 | 4.80% | 29,018,273 |
| Aug 11, 2026 | 180.00 | 196.00 | 176.00 | 187.50 | 185.60 | 4.17% | 26,698,078 |
| Aug 10, 2026 | 175.00 | 186.00 | 173.50 | 180.00 | 178.18 | 3.75% | 16,706,927 |
| Aug 7, 2026 | 180.00 | 185.00 | 172.00 | 173.50 | 171.74 | -2.53% | 26,469,381 |
| Aug 6, 2026 | 171.50 | 184.00 | 171.00 | 178.00 | 176.20 | 4.71% | 25,511,080 |
| Aug 5, 2026 | 168.50 | 176.00 | 165.00 | 170.00 | 168.28 | 4.94% | 16,112,433 |
| Aug 4, 2026 | 147.00 | 162.00 | 147.00 | 162.00 | 160.36 | 9.83% | 14,109,475 |
| Aug 3, 2026 | 134.50 | 147.50 | 134.00 | 147.50 | 146.00 | 9.67% | 6,371,176 |
| Jul 31, 2026 | 134.50 | 134.50 | 131.50 | 134.50 | 133.14 | 9.80% | 3,335,578 |
| Jul 30, 2026 | 121.00 | 135.00 | 118.50 | 122.50 | 121.26 | -0.41% | 6,168,269 |
| Jul 29, 2026 | 131.00 | 134.00 | 118.00 | 123.00 | 121.75 | -6.11% | 6,917,988 |
| Jul 28, 2026 | 136.00 | 137.50 | 131.00 | 131.00 | 129.67 | -8.07% | 4,198,620 |
| Jul 27, 2026 | 144.00 | 145.50 | 138.00 | 142.50 | 141.06 | -2.73% | 3,992,765 |
| Jul 24, 2026 | 146.00 | 151.00 | 143.50 | 146.50 | 145.02 | -1.35% | 3,917,808 |
| Jul 23, 2026 | 151.00 | 152.00 | 145.50 | 148.50 | 146.99 | -1.66% | 3,814,669 |
| Jul 22, 2026 | 148.50 | 154.00 | 146.00 | 151.00 | 149.47 | 7.86% | 6,935,448 |
| Jul 21, 2026 | 138.00 | 141.50 | 135.00 | 140.00 | 138.58 | 4.09% | 4,518,964 |
| Jul 20, 2026 | 142.00 | 143.00 | 131.00 | 134.50 | 133.14 | -5.94% | 6,589,423 |
| Jul 17, 2026 | 152.00 | 154.00 | 142.00 | 143.00 | 141.55 | -9.21% | 7,441,355 |
| Jul 16, 2026 | 159.00 | 160.50 | 152.00 | 157.50 | 155.90 | -1.25% | 4,423,167 |
| Jul 15, 2026 | 164.00 | 164.00 | 157.00 | 159.50 | 157.88 | 0.31% | 4,890,702 |
| Jul 14, 2026 | 166.00 | 167.50 | 152.50 | 159.00 | 157.39 | -4.22% | 9,422,369 |
| Jul 13, 2026 | 164.50 | 176.00 | 163.50 | 166.00 | 164.32 | 2.79% | 13,922,325 |
| Jul 9, 2026 | 160.00 | 166.50 | 158.00 | 161.50 | 159.86 | 1.25% | 7,582,607 |
| Jul 8, 2026 | 161.00 | 161.50 | 156.00 | 159.50 | 157.88 | -0.93% | 5,360,678 |
| Jul 7, 2026 | 170.00 | 171.50 | 159.00 | 161.00 | 159.37 | -4.73% | 9,025,724 |
| Jul 6, 2026 | 173.00 | 178.50 | 168.00 | 169.00 | 167.29 | -2.03% | 12,526,002 |
| Jul 3, 2026 | 180.00 | 182.00 | 170.00 | 172.50 | 170.75 | -5.99% | 20,101,103 |