Mildex Optical Inc. (TPEX:4729)
Taiwan · Delayed Price · Currency is TWD 19.80
-0.30 (-1.49%)
Aug 13, 2026, 1:30 PM CST
Mildex Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |