Mildex Optical Inc. (TPEX:4729)
Taiwan · Delayed Price · Currency is TWD 19.35
+0.65 (3.48%)
Jul 21, 2026, 1:30 PM CST
Mildex Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 24.25 | 24.70 | 22.70 | 22.75 | 22.75 | -5.99% | 1,570,483 |
| Jun 22, 2026 | 22.30 | 24.20 | 22.30 | 24.20 | 24.20 | 10.00% | 889,086 |
| Jun 18, 2026 | 23.35 | 23.35 | 21.95 | 22.00 | 22.00 | -3.51% | 774,463 |
| Jun 17, 2026 | 22.00 | 23.20 | 21.85 | 22.80 | 22.80 | 4.11% | 502,934 |
| Jun 16, 2026 | 22.90 | 23.15 | 21.90 | 21.90 | 21.90 | -3.95% | 707,945 |
| Jun 15, 2026 | 22.25 | 23.15 | 22.25 | 22.80 | 22.80 | 3.17% | 513,866 |
| Jun 12, 2026 | 21.45 | 22.40 | 21.45 | 22.10 | 22.10 | 4.74% | 545,580 |
| Jun 11, 2026 | 22.40 | 22.40 | 21.05 | 21.10 | 21.10 | -4.09% | 705,045 |
| Jun 10, 2026 | 22.90 | 23.40 | 22.00 | 22.00 | 22.00 | -3.72% | 649,530 |
| Jun 9, 2026 | 23.60 | 23.70 | 22.85 | 22.85 | 22.85 | -0.87% | 749,810 |
| Jun 8, 2026 | 21.90 | 23.05 | 21.90 | 23.05 | 23.05 | -5.14% | 715,463 |
| 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 |