Mildex Optical Inc. (TPEX:4729)
Taiwan · Delayed Price · Currency is TWD 20.30
-0.10 (-0.49%)
Mar 10, 2026, 12:49 PM CST
Mildex Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.75 | 20.75 | 19.85 | 20.15 | - | -6.28% | 266,372 |
| Mar 6, 2026 | 21.85 | 21.90 | 21.45 | 21.50 | 21.50 | -1.38% | 191,778 |
| Mar 5, 2026 | 21.75 | 22.25 | 21.45 | 21.80 | 21.80 | 4.31% | 192,718 |
| Mar 4, 2026 | 22.50 | 22.50 | 20.90 | 20.90 | 20.90 | -6.70% | 399,942 |
| Mar 3, 2026 | 23.05 | 23.15 | 22.40 | 22.40 | 22.40 | -0.88% | 284,375 |
| Mar 2, 2026 | 23.05 | 23.10 | 22.35 | 22.60 | 22.60 | -1.09% | 238,920 |
| Feb 26, 2026 | 22.80 | 23.70 | 22.40 | 22.85 | 22.85 | 2.01% | 854,037 |
| Feb 25, 2026 | 22.25 | 22.95 | 22.25 | 22.40 | 22.40 | 1.36% | 485,429 |
| Feb 24, 2026 | 22.10 | 22.40 | 21.95 | 22.10 | 22.10 | - | 113,961 |
| Feb 23, 2026 | 21.30 | 22.25 | 21.30 | 22.10 | 22.10 | 5.24% | 231,888 |
| Feb 11, 2026 | 21.00 | 21.30 | 20.85 | 21.00 | 21.00 | 0.24% | 168,205 |
| Feb 10, 2026 | 21.00 | 21.10 | 20.95 | 20.95 | 20.95 | -0.48% | 81,980 |
| Feb 9, 2026 | 21.35 | 21.40 | 21.05 | 21.05 | 21.05 | -0.71% | 105,727 |
| Feb 6, 2026 | 21.30 | 21.35 | 20.75 | 21.20 | 21.20 | -1.85% | 174,730 |
| Feb 5, 2026 | 22.00 | 22.10 | 21.60 | 21.60 | 21.60 | -1.37% | 101,416 |
| Feb 4, 2026 | 21.60 | 22.20 | 21.55 | 21.90 | 21.90 | 2.10% | 188,100 |
| Feb 3, 2026 | 21.25 | 21.65 | 21.15 | 21.45 | 21.45 | 1.66% | 116,707 |
| Feb 2, 2026 | 21.50 | 21.50 | 20.90 | 21.10 | 21.10 | -2.54% | 219,799 |
| Jan 30, 2026 | 22.30 | 22.30 | 21.60 | 21.65 | 21.65 | -3.78% | 303,437 |
| Jan 29, 2026 | 22.65 | 22.65 | 21.90 | 22.50 | 22.50 | -0.44% | 457,181 |
| Jan 28, 2026 | 22.65 | 22.95 | 22.30 | 22.60 | 22.60 | 0.67% | 275,855 |
| Jan 27, 2026 | 23.00 | 23.10 | 22.45 | 22.45 | 22.45 | -2.18% | 357,829 |
| Jan 26, 2026 | 22.95 | 23.10 | 22.75 | 22.95 | 22.95 | -0.22% | 230,633 |
| Jan 23, 2026 | 23.25 | 23.25 | 22.60 | 23.00 | 23.00 | - | 327,000 |
| Jan 22, 2026 | 23.90 | 24.00 | 23.00 | 23.00 | 23.00 | -2.54% | 542,722 |
| Jan 21, 2026 | 24.50 | 24.55 | 23.60 | 23.60 | 23.60 | -3.67% | 514,621 |
| Jan 20, 2026 | 24.30 | 25.15 | 24.10 | 24.50 | 24.50 | 0.82% | 1,119,228 |
| Jan 19, 2026 | 23.75 | 24.40 | 23.60 | 24.30 | 24.30 | 3.40% | 711,863 |
| Jan 16, 2026 | 23.65 | 23.85 | 23.50 | 23.50 | 23.50 | -1.05% | 388,089 |
| Jan 15, 2026 | 23.95 | 23.95 | 23.55 | 23.75 | 23.75 | -0.21% | 441,089 |
| Jan 14, 2026 | 23.50 | 23.90 | 23.25 | 23.80 | 23.80 | 1.93% | 691,434 |
| Jan 13, 2026 | 23.95 | 23.95 | 22.95 | 23.35 | 23.35 | -1.48% | 711,409 |
| Jan 12, 2026 | 23.80 | 24.15 | 23.55 | 23.70 | 23.70 | -1.86% | 692,654 |
| Jan 9, 2026 | 24.60 | 24.80 | 23.80 | 24.15 | 24.15 | -1.83% | 511,339 |
| Jan 8, 2026 | 25.00 | 25.10 | 24.25 | 24.60 | 24.60 | -2.38% | 801,124 |
| Jan 7, 2026 | 25.85 | 26.15 | 25.00 | 25.20 | 25.20 | -2.14% | 1,459,259 |
| Jan 6, 2026 | 24.70 | 26.95 | 24.45 | 25.75 | 25.75 | 4.67% | 4,363,552 |
| Jan 5, 2026 | 24.60 | 25.15 | 24.30 | 24.60 | 24.60 | 0.41% | 1,391,791 |
| Jan 2, 2026 | 23.95 | 25.25 | 23.60 | 24.50 | 24.50 | 1.87% | 1,910,904 |
| Dec 31, 2025 | 24.65 | 25.35 | 24.05 | 24.05 | 24.05 | -2.24% | 2,110,345 |
| Dec 30, 2025 | 25.20 | 25.35 | 23.90 | 24.60 | 24.60 | -3.15% | 2,234,371 |
| Dec 29, 2025 | 23.95 | 25.90 | 23.50 | 25.40 | 25.40 | 6.50% | 5,081,866 |
| Dec 26, 2025 | 23.80 | 25.00 | 23.35 | 23.85 | 23.85 | 1.06% | 1,671,439 |
| Dec 24, 2025 | 23.80 | 24.15 | 23.30 | 23.60 | 23.60 | -2.88% | 1,317,306 |
| Dec 23, 2025 | 24.00 | 25.45 | 23.80 | 24.30 | 24.30 | 1.89% | 4,761,211 |
| Dec 22, 2025 | 22.85 | 24.75 | 22.20 | 23.85 | 23.85 | 5.53% | 6,259,318 |
| Dec 19, 2025 | 20.60 | 22.60 | 20.60 | 22.60 | 22.60 | 9.98% | 2,753,895 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | - | 90,093 |
| Dec 17, 2025 | 20.65 | 20.95 | 20.50 | 20.55 | 20.55 | -0.72% | 98,077 |
| Dec 16, 2025 | 20.60 | 20.80 | 20.20 | 20.70 | 20.70 | - | 236,215 |