Mildex Optical Inc. (TPEX:4729)
Taiwan · Delayed Price · Currency is TWD 24.30
-2.00 (-7.60%)
Jun 5, 2026, 1:30 PM CST
Mildex Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.25 | 26.70 | 24.15 | 24.30 | 24.30 | -7.60% | 2,178,000 |
| Jun 4, 2026 | 26.80 | 27.70 | 25.70 | 26.30 | 26.30 | -3.31% | 2,130,735 |
| Jun 3, 2026 | 27.80 | 28.00 | 26.35 | 27.20 | 27.20 | 4.21% | 4,007,199 |
| Jun 2, 2026 | 25.45 | 26.30 | 24.70 | 26.10 | 26.10 | 3.57% | 2,308,568 |
| Jun 1, 2026 | 25.10 | 25.50 | 24.50 | 25.20 | 25.20 | 0.40% | 1,278,954 |
| May 29, 2026 | 24.70 | 25.20 | 24.30 | 25.10 | 25.10 | 1.62% | 1,201,256 |
| May 28, 2026 | 23.95 | 25.35 | 23.95 | 24.70 | 24.70 | 2.92% | 1,298,685 |
| May 27, 2026 | 24.25 | 25.10 | 23.65 | 24.00 | 24.00 | 0.21% | 1,280,580 |
| May 26, 2026 | 25.20 | 25.20 | 23.90 | 23.95 | 23.95 | -4.96% | 1,317,036 |
| May 25, 2026 | 25.50 | 25.85 | 24.55 | 25.20 | 25.20 | -1.56% | 3,252,141 |
| May 22, 2026 | 24.30 | 26.45 | 24.15 | 25.60 | 25.60 | 6.44% | 4,464,881 |
| May 21, 2026 | 23.95 | 24.30 | 23.65 | 24.05 | 24.05 | 1.91% | 2,099,438 |
| May 20, 2026 | 24.80 | 25.15 | 23.35 | 23.60 | 23.60 | -5.79% | 4,956,105 |
| May 19, 2026 | 23.45 | 25.05 | 23.30 | 25.05 | 25.05 | 9.87% | 7,151,437 |
| May 18, 2026 | 20.95 | 22.80 | 20.65 | 22.80 | 22.80 | 9.88% | 1,899,266 |
| May 15, 2026 | 20.45 | 21.20 | 20.45 | 20.75 | 20.75 | 1.47% | 310,368 |
| May 14, 2026 | 20.30 | 20.45 | 20.00 | 20.45 | 20.45 | 2.00% | 261,924 |
| May 13, 2026 | 20.45 | 20.45 | 19.95 | 20.05 | 20.05 | -1.96% | 306,176 |
| May 12, 2026 | 21.20 | 21.20 | 20.40 | 20.45 | 20.45 | -2.62% | 359,965 |
| May 11, 2026 | 20.30 | 21.45 | 20.20 | 21.00 | 21.00 | 1.45% | 874,697 |
| May 8, 2026 | 19.95 | 21.65 | 19.95 | 20.70 | 20.70 | 5.08% | 2,060,465 |
| May 7, 2026 | 19.70 | 19.85 | 19.60 | 19.70 | 19.70 | - | 157,943 |
| May 6, 2026 | 19.65 | 19.80 | 19.55 | 19.70 | 19.70 | - | 99,945 |
| May 5, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 1.03% | 159,034 |
| May 4, 2026 | 19.75 | 19.75 | 19.35 | 19.50 | 19.50 | -1.02% | 319,490 |
| Apr 30, 2026 | 19.85 | 20.00 | 19.70 | 19.70 | 19.70 | -0.76% | 86,415 |
| Apr 29, 2026 | 19.95 | 20.00 | 19.75 | 19.85 | 19.85 | 0.25% | 61,305 |
| Apr 28, 2026 | 19.95 | 19.95 | 19.60 | 19.80 | 19.80 | - | 191,582 |
| Apr 27, 2026 | 20.20 | 20.20 | 19.60 | 19.80 | 19.80 | -1.00% | 223,857 |
| Apr 24, 2026 | 20.45 | 21.05 | 20.00 | 20.00 | 20.00 | -1.48% | 484,757 |
| Apr 23, 2026 | 20.55 | 22.25 | 20.30 | 20.30 | 20.30 | -0.49% | 1,538,377 |
| Apr 22, 2026 | 20.30 | 20.55 | 20.30 | 20.40 | 20.40 | 0.49% | 174,991 |
| Apr 21, 2026 | 20.75 | 20.75 | 20.15 | 20.30 | 20.30 | -0.25% | 165,423 |
| Apr 20, 2026 | 20.60 | 20.75 | 20.35 | 20.35 | 20.35 | -0.73% | 173,751 |
| Apr 17, 2026 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | - | 271,453 |
| Apr 16, 2026 | 20.20 | 20.90 | 20.10 | 20.50 | 20.50 | 2.50% | 487,015 |
| Apr 15, 2026 | 20.25 | 20.25 | 19.90 | 20.00 | 20.00 | -0.25% | 115,556 |
| Apr 14, 2026 | 20.00 | 20.25 | 19.70 | 20.05 | 20.05 | 1.26% | 142,723 |
| Apr 13, 2026 | 19.75 | 19.95 | 19.35 | 19.80 | 19.80 | 1.02% | 121,056 |
| Apr 10, 2026 | 19.65 | 20.50 | 19.60 | 19.60 | 19.60 | -0.25% | 184,403 |
| Apr 9, 2026 | 19.65 | 19.90 | 19.50 | 19.65 | 19.65 | -1.01% | 55,011 |
| Apr 8, 2026 | 19.20 | 19.95 | 19.20 | 19.85 | 19.85 | 3.93% | 155,667 |
| Apr 7, 2026 | 19.30 | 19.35 | 19.10 | 19.10 | 19.10 | -1.29% | 101,439 |
| Apr 2, 2026 | 19.55 | 19.55 | 19.15 | 19.35 | 19.35 | -0.77% | 151,431 |
| Apr 1, 2026 | 19.95 | 20.10 | 19.45 | 19.50 | 19.50 | 0.26% | 140,999 |
| 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 |