Mildex Optical Inc. (TPEX:4729)
Taiwan · Delayed Price · Currency is TWD 19.00
+0.05 (0.26%)
Sep 3, 2026, 1:30 PM CST
Mildex Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 19.05 | 19.05 | 18.80 | 18.95 | 18.95 | - | 43,367 |
| Sep 1, 2026 | 18.90 | 19.05 | 18.80 | 18.95 | 18.95 | 0.53% | 52,250 |
| Aug 31, 2026 | 18.60 | 18.90 | 18.60 | 18.85 | 18.85 | 0.80% | 73,099 |
| Aug 28, 2026 | 19.00 | 19.15 | 18.70 | 18.70 | 18.70 | -1.84% | 179,684 |
| Aug 27, 2026 | 19.05 | 19.25 | 19.05 | 19.05 | 19.05 | 0.26% | 90,845 |
| Aug 26, 2026 | 19.05 | 19.15 | 19.00 | 19.00 | 19.00 | - | 68,155 |
| Aug 25, 2026 | 18.55 | 19.00 | 18.50 | 19.00 | 19.00 | 1.60% | 59,631 |
| Aug 24, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.58% | 149,028 |
| Aug 21, 2026 | 19.15 | 19.15 | 18.80 | 19.00 | 19.00 | - | 41,258 |
| Aug 20, 2026 | 19.00 | 19.15 | 18.80 | 19.00 | 19.00 | 0.53% | 118,141 |
| Aug 19, 2026 | 18.60 | 19.15 | 18.60 | 18.90 | 18.90 | -0.79% | 76,865 |
| Aug 18, 2026 | 19.25 | 19.25 | 19.00 | 19.05 | 19.05 | -2.31% | 61,289 |
| Aug 17, 2026 | 19.65 | 19.65 | 19.35 | 19.50 | 19.50 | 0.26% | 39,554 |
| Aug 14, 2026 | 19.70 | 19.80 | 19.45 | 19.45 | 19.45 | -1.77% | 105,011 |
| Aug 13, 2026 | 20.25 | 20.25 | 19.75 | 19.80 | 19.80 | -1.49% | 124,964 |
| Aug 12, 2026 | 20.25 | 20.25 | 19.95 | 20.10 | 20.10 | 1.01% | 95,345 |
| Aug 11, 2026 | 19.80 | 20.45 | 19.80 | 19.90 | 19.90 | -2.93% | 85,538 |
| Aug 10, 2026 | 20.00 | 20.50 | 19.95 | 20.50 | 20.50 | 3.27% | 188,538 |
| Aug 7, 2026 | 19.85 | 19.85 | 19.50 | 19.85 | 19.85 | 0.51% | 107,129 |
| Aug 6, 2026 | 19.40 | 19.85 | 19.10 | 19.75 | 19.75 | 1.80% | 158,080 |
| Aug 5, 2026 | 19.40 | 19.65 | 19.30 | 19.40 | 19.40 | 0.78% | 78,262 |
| Aug 4, 2026 | 19.05 | 19.25 | 18.90 | 19.25 | 19.25 | 0.52% | 149,459 |
| Aug 3, 2026 | 19.25 | 19.25 | 18.40 | 19.15 | 19.15 | 0.52% | 230,463 |
| Jul 31, 2026 | 18.00 | 19.05 | 18.00 | 19.05 | 19.05 | 8.86% | 242,042 |
| Jul 30, 2026 | 17.50 | 18.10 | 17.30 | 17.50 | 17.50 | -0.85% | 158,361 |
| Jul 29, 2026 | 18.50 | 18.60 | 17.30 | 17.65 | 17.65 | -3.55% | 425,603 |
| Jul 28, 2026 | 18.80 | 18.90 | 18.30 | 18.30 | 18.30 | -6.63% | 288,430 |
| Jul 27, 2026 | 18.85 | 19.60 | 18.70 | 19.60 | 19.60 | 3.98% | 184,624 |
| Jul 24, 2026 | 19.40 | 20.10 | 18.85 | 18.85 | 18.85 | -2.08% | 213,956 |
| Jul 23, 2026 | 19.15 | 19.50 | 18.90 | 19.25 | 19.25 | -0.26% | 104,589 |
| Jul 22, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -0.26% | 240,133 |
| Jul 21, 2026 | 19.00 | 19.45 | 19.00 | 19.35 | 19.35 | 3.48% | 205,413 |
| Jul 20, 2026 | 19.10 | 19.20 | 18.25 | 18.70 | 18.70 | -2.35% | 220,817 |
| Jul 17, 2026 | 20.00 | 20.00 | 18.95 | 19.15 | 19.15 | -4.73% | 484,631 |
| Jul 16, 2026 | 20.25 | 20.55 | 19.85 | 20.10 | 20.10 | - | 219,098 |
| Jul 15, 2026 | 20.00 | 20.25 | 19.90 | 20.10 | 20.10 | 0.75% | 225,161 |
| Jul 14, 2026 | 20.40 | 20.45 | 19.30 | 19.95 | 19.95 | -1.72% | 559,688 |
| Jul 13, 2026 | 21.40 | 21.55 | 20.25 | 20.30 | 20.30 | -5.14% | 393,531 |
| Jul 9, 2026 | 21.70 | 21.90 | 21.10 | 21.40 | 21.40 | -1.15% | 291,959 |
| Jul 8, 2026 | 22.65 | 22.65 | 21.60 | 21.65 | 21.65 | -2.48% | 387,037 |
| Jul 7, 2026 | 23.50 | 23.50 | 22.05 | 22.20 | 22.20 | -4.31% | 471,527 |
| Jul 6, 2026 | 23.30 | 23.90 | 22.95 | 23.20 | 23.20 | 1.31% | 660,957 |
| Jul 3, 2026 | 22.50 | 23.25 | 22.35 | 22.90 | 22.90 | 1.10% | 488,273 |
| Jul 2, 2026 | 21.85 | 22.90 | 21.85 | 22.65 | 22.65 | 3.19% | 319,893 |
| Jul 1, 2026 | 23.00 | 23.25 | 21.95 | 21.95 | 21.95 | -3.30% | 886,779 |
| Jun 30, 2026 | 21.75 | 22.90 | 21.65 | 22.70 | 22.70 | 5.58% | 717,624 |
| Jun 29, 2026 | 21.85 | 22.40 | 21.50 | 21.50 | 21.50 | -0.69% | 489,736 |
| Jun 26, 2026 | 22.25 | 22.70 | 21.65 | 21.65 | 21.65 | -2.70% | 671,222 |
| Jun 25, 2026 | 23.25 | 23.65 | 22.25 | 22.25 | 22.25 | -3.68% | 676,470 |
| Jun 24, 2026 | 22.50 | 24.05 | 22.45 | 23.10 | 23.10 | 1.54% | 1,122,353 |