Mildex Optical Inc. (TPEX:4729)
Taiwan · Delayed Price · Currency is TWD 19.50
+0.05 (0.26%)
Apr 1, 2026, 12:48 PM CST
Mildex Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.80 | 20.00 | 19.40 | 19.45 | 19.45 | -2.26% | 118,866 |
| Mar 30, 2026 | 20.60 | 20.60 | 19.70 | 19.90 | 19.90 | -3.40% | 240,615 |
| Mar 27, 2026 | 20.25 | 20.60 | 20.05 | 20.60 | 20.60 | 1.73% | 230,437 |
| Mar 26, 2026 | 20.65 | 20.75 | 20.25 | 20.25 | 20.25 | -0.74% | 74,310 |
| Mar 25, 2026 | 20.40 | 20.65 | 20.35 | 20.40 | 20.40 | - | 109,524 |
| Mar 24, 2026 | 20.35 | 20.60 | 20.00 | 20.40 | 20.40 | 1.49% | 199,567 |
| Mar 23, 2026 | 20.50 | 20.55 | 20.10 | 20.10 | 20.10 | -1.95% | 144,153 |
| Mar 20, 2026 | 20.95 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 283,402 |
| Mar 19, 2026 | 20.70 | 21.55 | 20.65 | 21.10 | 21.10 | 1.93% | 319,970 |
| Mar 18, 2026 | 20.85 | 21.20 | 20.70 | 20.70 | 20.70 | -0.72% | 146,144 |
| Mar 17, 2026 | 20.65 | 21.00 | 20.65 | 20.85 | 20.85 | 1.71% | 201,155 |
| Mar 16, 2026 | 20.50 | 20.75 | 20.40 | 20.50 | 20.50 | -0.24% | 208,414 |
| Mar 13, 2026 | 20.25 | 20.70 | 20.10 | 20.55 | 20.55 | -0.24% | 120,226 |
| Mar 12, 2026 | 20.90 | 21.10 | 20.45 | 20.60 | 20.60 | -1.44% | 133,633 |
| Mar 11, 2026 | 20.45 | 21.00 | 20.45 | 20.90 | 20.90 | 2.96% | 293,653 |
| Mar 10, 2026 | 20.40 | 20.75 | 20.05 | 20.30 | 20.30 | -0.49% | 218,408 |
| Mar 9, 2026 | 20.75 | 20.75 | 19.85 | 20.40 | 20.40 | -5.12% | 371,852 |
| 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 |