Mirle Automation Corp. 2464
TWSE · Taiwan · Electronic Technology
TWD 193.50+1.00 (+0.52%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 193.50 | +0.52% | TWD 193.50 | TWD 195.50 | TWD 189.50 | 8.11M |
| 2026-09-30 | TWD 192.50 | +0.26% | TWD 194.00 | TWD 197.50 | TWD 191.50 | 8.34M |
| 2026-09-29 | TWD 192.00 | -1.79% | TWD 194.50 | TWD 200.00 | TWD 192.00 | 9.02M |
| 2026-09-24 | TWD 195.50 | +0.26% | TWD 196.00 | TWD 200.50 | TWD 192.50 | 13.39M |
| 2026-09-23 | TWD 195.00 | +2.36% | TWD 192.00 | TWD 200.50 | TWD 186.00 | 18.41M |
| 2026-09-22 | TWD 190.50 | -1.04% | TWD 195.00 | TWD 201.00 | TWD 190.00 | 10.89M |
| 2026-09-21 | TWD 192.50 | -2.28% | TWD 197.00 | TWD 197.00 | TWD 190.00 | 9.53M |
| 2026-09-18 | TWD 197.00 | +9.75% | TWD 183.50 | TWD 197.00 | TWD 179.00 | 23.39M |
| 2026-09-17 | TWD 179.50 | -1.91% | TWD 183.00 | TWD 186.00 | TWD 178.00 | 7.82M |
| 2026-09-16 | TWD 183.00 | +3.98% | TWD 177.00 | TWD 184.50 | TWD 176.00 | 7.71M |
| 2026-09-15 | TWD 176.00 | +0.28% | TWD 174.00 | TWD 181.50 | TWD 173.00 | 6.17M |
| 2026-09-14 | TWD 175.50 | -6.90% | TWD 184.50 | TWD 184.50 | TWD 175.00 | 9.61M |
| 2026-09-11 | TWD 188.50 | -2.58% | TWD 187.00 | TWD 192.00 | TWD 183.00 | 10.73M |
| 2026-09-10 | TWD 193.50 | -2.03% | TWD 199.00 | TWD 204.50 | TWD 191.50 | 14.67M |
| 2026-09-09 | TWD 197.50 | +1.54% | TWD 194.50 | TWD 198.00 | TWD 192.00 | 7.54M |
| 2026-09-08 | TWD 194.50 | -4.19% | TWD 206.00 | TWD 210.00 | TWD 192.00 | 16.32M |
| 2026-09-07 | TWD 203.00 | -3.79% | TWD 213.00 | TWD 213.00 | TWD 202.50 | 16.62M |
| 2026-09-04 | TWD 211.00 | -4.95% | TWD 223.50 | TWD 224.00 | TWD 203.00 | 54.30M |
| 2026-09-03 | TWD 222.00 | +9.90% | TWD 215.00 | TWD 222.00 | TWD 214.00 | 16.75M |
| 2026-09-02 | TWD 202.00 | +9.49% | TWD 181.50 | TWD 202.00 | TWD 181.50 | 27.06M |
| 2026-09-01 | TWD 184.50 | +2.50% | TWD 183.50 | TWD 188.00 | TWD 177.00 | 10.27M |
| 2026-08-31 | TWD 180.00 | -5.26% | TWD 185.00 | TWD 187.00 | TWD 175.00 | 15.36M |
| 2026-08-28 | TWD 190.00 | -9.95% | TWD 216.50 | TWD 216.50 | TWD 190.00 | 25.36M |
| 2026-08-27 | TWD 211.00 | +9.90% | TWD 194.50 | TWD 211.00 | TWD 194.50 | 12.83M |
| 2026-08-26 | TWD 192.00 | -0.52% | TWD 193.00 | TWD 194.00 | TWD 187.50 | 10.29M |
| 2026-08-25 | TWD 193.00 | +2.93% | TWD 186.00 | TWD 193.00 | TWD 182.00 | 14.05M |
| 2026-08-24 | TWD 187.50 | +4.75% | TWD 177.00 | TWD 191.00 | TWD 175.00 | 11.79M |
| 2026-08-21 | TWD 179.00 | -0.83% | TWD 181.50 | TWD 181.50 | TWD 173.00 | 5.55M |
| 2026-08-20 | TWD 180.50 | -0.55% | TWD 183.00 | TWD 189.00 | TWD 176.00 | 12.39M |
| 2026-08-19 | TWD 181.50 | +1.97% | TWD 172.00 | TWD 190.00 | TWD 172.00 | 16.74M |
| 2026-08-18 | TWD 178.00 | -4.30% | TWD 190.00 | TWD 199.50 | TWD 174.50 | 18.29M |
| 2026-08-17 | TWD 186.00 | -3.13% | TWD 197.00 | TWD 208.00 | TWD 183.50 | 22.61M |
| 2026-08-14 | TWD 192.00 | -2.04% | TWD 197.00 | TWD 198.00 | TWD 189.50 | 9.86M |
| 2026-08-13 | TWD 196.00 | -0.25% | TWD 198.00 | TWD 200.50 | TWD 192.00 | 17.02M |
| 2026-08-12 | TWD 196.50 | +4.80% | TWD 185.50 | TWD 205.00 | TWD 185.50 | 28.58M |
| 2026-08-11 | TWD 187.50 | +4.17% | TWD 180.00 | TWD 196.00 | TWD 176.00 | 26.39M |
| 2026-08-10 | TWD 180.00 | +3.75% | TWD 175.00 | TWD 186.00 | TWD 173.50 | 16.45M |
| 2026-08-07 | TWD 173.50 | -2.53% | TWD 180.00 | TWD 185.00 | TWD 172.00 | 26.21M |
| 2026-08-06 | TWD 178.00 | +4.71% | TWD 171.50 | TWD 184.00 | TWD 171.00 | 25.19M |
| 2026-08-05 | TWD 170.00 | +4.94% | TWD 168.50 | TWD 176.00 | TWD 165.00 | 15.90M |
| 2026-08-04 | TWD 162.00 | +9.83% | TWD 147.00 | TWD 162.00 | TWD 147.00 | 13.92M |
| 2026-08-03 | TWD 147.50 | +9.67% | TWD 134.50 | TWD 147.50 | TWD 134.00 | 6.30M |
| 2026-07-31 | TWD 134.50 | +9.80% | TWD 134.50 | TWD 134.50 | TWD 131.50 | 3.28M |
| 2026-07-30 | TWD 122.50 | -0.41% | TWD 121.00 | TWD 135.00 | TWD 118.50 | 6.10M |
| 2026-07-29 | TWD 123.00 | -6.11% | TWD 131.00 | TWD 134.00 | TWD 118.00 | 6.77M |
| 2026-07-28 | TWD 131.00 | -8.07% | TWD 136.00 | TWD 137.50 | TWD 131.00 | 4.11M |
| 2026-07-27 | TWD 142.50 | -2.73% | TWD 144.00 | TWD 145.50 | TWD 138.00 | 3.92M |
| 2026-07-24 | TWD 146.50 | -1.35% | TWD 146.00 | TWD 151.00 | TWD 143.50 | 3.86M |
| 2026-07-23 | TWD 148.50 | -1.66% | TWD 151.00 | TWD 152.00 | TWD 145.50 | 3.76M |
| 2026-07-22 | TWD 151.00 | +7.86% | TWD 148.50 | TWD 154.00 | TWD 146.00 | 6.85M |
| 2026-07-21 | TWD 140.00 | +4.09% | TWD 138.00 | TWD 141.50 | TWD 135.00 | 4.45M |
| 2026-07-20 | TWD 134.50 | -5.94% | TWD 142.00 | TWD 143.00 | TWD 131.00 | 6.47M |
| 2026-07-17 | TWD 143.00 | -9.21% | TWD 152.00 | TWD 154.00 | TWD 142.00 | 7.28M |
| 2026-07-16 | TWD 157.50 | -1.25% | TWD 159.00 | TWD 160.50 | TWD 152.00 | 4.34M |
| 2026-07-15 | TWD 159.50 | +0.31% | TWD 164.00 | TWD 164.00 | TWD 157.00 | 4.83M |
| 2026-07-14 | TWD 159.00 | -4.22% | TWD 166.00 | TWD 167.50 | TWD 152.50 | 9.26M |
| 2026-07-13 | TWD 166.00 | +2.79% | TWD 164.50 | TWD 176.00 | TWD 163.50 | 13.77M |
| 2026-07-10 | TWD 161.50 | 0.00% | TWD 161.50 | TWD 161.50 | TWD 161.50 | 0 |
| 2026-07-09 | TWD 161.50 | +1.25% | TWD 160.00 | TWD 166.50 | TWD 158.00 | 7.48M |
| 2026-07-08 | TWD 159.50 | -0.93% | TWD 161.00 | TWD 161.50 | TWD 156.00 | 5.25M |
| 2026-07-07 | TWD 161.00 | -4.73% | TWD 170.00 | TWD 171.50 | TWD 159.00 | 8.83M |
| 2026-07-06 | TWD 169.00 | -2.03% | TWD 173.00 | TWD 178.50 | TWD 168.00 | 12.20M |
| 2026-07-03 | TWD 172.50 | -5.99% | TWD 180.00 | TWD 182.00 | TWD 170.00 | 19.77M |
| 2026-07-02 | TWD 183.50 | -3.42% | TWD 186.50 | TWD 206.50 | TWD 183.00 | 63.24M |
| 2026-07-01 | TWD 190.00 | +9.83% | TWD 174.00 | TWD 190.00 | TWD 173.00 | 33.56M |
| 2026-06-30 | TWD 173.00 | +8.13% | TWD 161.00 | TWD 175.00 | TWD 159.00 | 11.47M |
| 2026-06-29 | TWD 160.00 | +2.89% | TWD 158.00 | TWD 165.50 | TWD 154.50 | 6.66M |
| 2026-06-26 | TWD 155.50 | -8.26% | TWD 167.00 | TWD 169.00 | TWD 155.50 | 8.78M |
| 2026-06-25 | TWD 169.50 | -2.87% | TWD 175.50 | TWD 175.50 | TWD 167.00 | 8.04M |
| 2026-06-24 | TWD 174.50 | +1.45% | TWD 169.00 | TWD 175.00 | TWD 166.50 | 7.03M |
| 2026-06-23 | TWD 172.00 | -0.58% | TWD 174.00 | TWD 176.50 | TWD 168.00 | 13.77M |
| 2026-06-22 | TWD 173.00 | +0.58% | TWD 178.00 | TWD 186.50 | TWD 172.00 | 22.94M |
| 2026-06-18 | TWD 172.00 | +3.61% | TWD 168.00 | TWD 175.50 | TWD 166.50 | 20.21M |
| 2026-06-17 | TWD 166.00 | -7.52% | TWD 177.00 | TWD 180.50 | TWD 163.00 | 32.84M |
| 2026-06-16 | TWD 179.50 | +9.79% | TWD 179.50 | TWD 179.50 | TWD 179.50 | 3.10M |
| 2026-06-15 | TWD 163.50 | +9.73% | TWD 163.50 | TWD 163.50 | TWD 163.50 | 2.32M |
| 2026-06-12 | TWD 149.00 | +4.93% | TWD 149.50 | TWD 153.00 | TWD 145.00 | 10.58M |
| 2026-06-11 | TWD 142.00 | -2.74% | TWD 148.00 | TWD 148.50 | TWD 135.00 | 10.44M |
| 2026-06-10 | TWD 146.00 | -2.67% | TWD 150.00 | TWD 158.50 | TWD 145.00 | 14.49M |
| 2026-06-09 | TWD 150.00 | +1.01% | TWD 150.00 | TWD 153.50 | TWD 138.00 | 19.40M |
| 2026-06-08 | TWD 148.50 | -10.00% | TWD 148.50 | TWD 148.50 | TWD 148.50 | 1.99M |
| 2026-06-05 | TWD 165.00 | -2.94% | TWD 170.50 | TWD 173.50 | TWD 161.00 | 14.54M |
| 2026-06-04 | TWD 170.00 | -3.13% | TWD 173.50 | TWD 178.50 | TWD 168.00 | 9.82M |
| 2026-06-03 | TWD 175.50 | -5.14% | TWD 190.00 | TWD 191.00 | TWD 174.50 | 15.68M |
| 2026-06-02 | TWD 185.00 | -7.04% | TWD 200.00 | TWD 200.00 | TWD 182.50 | 17.29M |
| 2026-06-01 | TWD 199.00 | +7.86% | TWD 194.50 | TWD 202.00 | TWD 191.50 | 22.80M |
| 2026-05-29 | TWD 184.50 | +9.82% | TWD 175.00 | TWD 184.50 | TWD 173.00 | 14.40M |
| 2026-05-28 | TWD 168.00 | -5.08% | TWD 177.00 | TWD 177.00 | TWD 163.50 | 17.25M |
| 2026-05-27 | TWD 177.00 | +2.02% | TWD 177.00 | TWD 184.00 | TWD 173.00 | 32.16M |
| 2026-05-26 | TWD 173.50 | +9.81% | TWD 163.50 | TWD 173.50 | TWD 163.50 | 17.47M |