Mildex Optical Inc. 4729
TPEX · Taiwan · Electronic Technology
TWD 19.90-0.50 (-2.45%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.00 | -1.96% | TWD 20.40 | TWD 20.45 | TWD 19.80 | 233.26K |
| 2026-10-01 | TWD 20.40 | -1.21% | TWD 21.00 | TWD 21.05 | TWD 19.95 | 902.03K |
| 2026-09-30 | TWD 20.65 | +9.84% | TWD 19.10 | TWD 20.65 | TWD 19.10 | 1.06M |
| 2026-09-29 | TWD 18.80 | 0.00% | TWD 18.80 | TWD 19.00 | TWD 18.70 | 71.00K |
| 2026-09-24 | TWD 18.80 | 0.00% | TWD 18.75 | TWD 18.85 | TWD 18.70 | 34.08K |
| 2026-09-23 | TWD 18.80 | 0.00% | TWD 18.80 | TWD 19.00 | TWD 18.65 | 63.00K |
| 2026-09-22 | TWD 18.80 | -0.53% | TWD 18.95 | TWD 18.95 | TWD 18.80 | 64.00K |
| 2026-09-21 | TWD 18.90 | +0.27% | TWD 18.95 | TWD 19.20 | TWD 18.85 | 99.00K |
| 2026-09-18 | TWD 18.85 | +1.62% | TWD 18.65 | TWD 18.85 | TWD 18.55 | 73.00K |
| 2026-09-17 | TWD 18.55 | +0.27% | TWD 18.55 | TWD 18.80 | TWD 18.40 | 70.08K |
| 2026-09-16 | TWD 18.50 | +1.09% | TWD 18.30 | TWD 18.55 | TWD 18.30 | 15.10K |
| 2026-09-15 | TWD 18.30 | 0.00% | TWD 18.35 | TWD 18.35 | TWD 18.20 | 31.00K |
| 2026-09-14 | TWD 18.30 | +0.27% | TWD 18.20 | TWD 18.75 | TWD 18.15 | 51.52K |
| 2026-09-11 | TWD 18.25 | -1.35% | TWD 18.25 | TWD 18.50 | TWD 18.20 | 38.10K |
| 2026-09-10 | TWD 18.50 | +0.54% | TWD 18.50 | TWD 18.60 | TWD 18.40 | 63.00K |
| 2026-09-09 | TWD 18.40 | -1.08% | TWD 18.60 | TWD 18.60 | TWD 18.40 | 103.52K |
| 2026-09-08 | TWD 18.60 | -1.59% | TWD 18.95 | TWD 18.95 | TWD 18.60 | 66.52K |
| 2026-09-07 | TWD 18.90 | -0.53% | TWD 18.90 | TWD 18.95 | TWD 18.80 | 57.60K |
| 2026-09-04 | TWD 19.00 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 18.85 | 36.03K |
| 2026-09-03 | TWD 19.00 | +0.26% | TWD 19.15 | TWD 19.15 | TWD 18.75 | 58.00K |
| 2026-09-02 | TWD 18.95 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 18.80 | 43.00K |
| 2026-09-01 | TWD 18.95 | +0.53% | TWD 18.90 | TWD 19.05 | TWD 18.80 | 51.40K |
| 2026-08-31 | TWD 18.85 | +0.80% | TWD 18.60 | TWD 18.90 | TWD 18.60 | 72.00K |
| 2026-08-28 | TWD 18.70 | -1.84% | TWD 19.00 | TWD 19.15 | TWD 18.70 | 179.07K |
| 2026-08-27 | TWD 19.05 | +0.26% | TWD 19.05 | TWD 19.25 | TWD 19.05 | 90.05K |
| 2026-08-26 | TWD 19.00 | 0.00% | TWD 19.05 | TWD 19.15 | TWD 19.00 | 68.00K |
| 2026-08-25 | TWD 19.00 | +1.60% | TWD 18.55 | TWD 19.00 | TWD 18.50 | 59.00K |
| 2026-08-24 | TWD 18.70 | -1.58% | TWD 19.00 | TWD 19.00 | TWD 18.70 | 148.04K |
| 2026-08-21 | TWD 19.00 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 18.80 | 40.49K |
| 2026-08-20 | TWD 19.00 | +0.53% | TWD 19.00 | TWD 19.15 | TWD 18.80 | 118.07K |
| 2026-08-19 | TWD 18.90 | -0.79% | TWD 18.60 | TWD 19.15 | TWD 18.60 | 76.00K |
| 2026-08-18 | TWD 19.05 | -2.31% | TWD 19.25 | TWD 19.25 | TWD 19.00 | 61.00K |
| 2026-08-17 | TWD 19.50 | +0.26% | TWD 19.65 | TWD 19.65 | TWD 19.35 | 39.00K |
| 2026-08-14 | TWD 19.45 | -1.77% | TWD 19.70 | TWD 19.80 | TWD 19.45 | 104.03K |
| 2026-08-13 | TWD 19.80 | -1.49% | TWD 20.25 | TWD 20.25 | TWD 19.75 | 124.01K |
| 2026-08-12 | TWD 20.10 | +1.01% | TWD 20.25 | TWD 20.25 | TWD 19.95 | 95.00K |
| 2026-08-11 | TWD 19.90 | -2.93% | TWD 19.80 | TWD 20.45 | TWD 19.80 | 85.18K |
| 2026-08-10 | TWD 20.50 | +3.27% | TWD 20.00 | TWD 20.50 | TWD 19.95 | 187.76K |
| 2026-08-07 | TWD 19.85 | +0.51% | TWD 19.85 | TWD 19.85 | TWD 19.50 | 106.87K |
| 2026-08-06 | TWD 19.75 | +1.80% | TWD 19.40 | TWD 19.85 | TWD 19.10 | 158.05K |
| 2026-08-05 | TWD 19.40 | +0.78% | TWD 19.40 | TWD 19.65 | TWD 19.30 | 76.90K |
| 2026-08-04 | TWD 19.25 | +0.52% | TWD 19.05 | TWD 19.25 | TWD 18.90 | 149.08K |
| 2026-08-03 | TWD 19.15 | +0.52% | TWD 19.25 | TWD 19.25 | TWD 18.40 | 230.00K |
| 2026-07-31 | TWD 19.05 | +8.86% | TWD 18.00 | TWD 19.05 | TWD 18.00 | 241.03K |
| 2026-07-30 | TWD 17.50 | -0.85% | TWD 17.50 | TWD 18.10 | TWD 17.30 | 158.10K |
| 2026-07-29 | TWD 17.65 | -3.55% | TWD 18.50 | TWD 18.60 | TWD 17.30 | 423.00K |
| 2026-07-28 | TWD 18.30 | -6.63% | TWD 18.80 | TWD 18.90 | TWD 18.30 | 287.00K |
| 2026-07-27 | TWD 19.60 | +3.98% | TWD 18.85 | TWD 19.60 | TWD 18.70 | 184.00K |
| 2026-07-24 | TWD 18.85 | -2.08% | TWD 19.40 | TWD 20.10 | TWD 18.85 | 212.05K |
| 2026-07-23 | TWD 19.25 | -0.26% | TWD 19.15 | TWD 19.50 | TWD 18.90 | 103.67K |
| 2026-07-22 | TWD 19.30 | -0.26% | TWD 20.00 | TWD 20.00 | TWD 19.30 | 239.00K |
| 2026-07-21 | TWD 19.35 | +3.48% | TWD 19.00 | TWD 19.45 | TWD 19.00 | 205.00K |
| 2026-07-20 | TWD 18.70 | -2.35% | TWD 19.10 | TWD 19.20 | TWD 18.25 | 220.00K |
| 2026-07-17 | TWD 19.15 | -4.73% | TWD 20.00 | TWD 20.00 | TWD 18.95 | 482.50K |
| 2026-07-16 | TWD 20.10 | 0.00% | TWD 20.25 | TWD 20.55 | TWD 19.85 | 218.00K |
| 2026-07-15 | TWD 20.10 | +0.75% | TWD 20.00 | TWD 20.25 | TWD 19.90 | 224.05K |
| 2026-07-14 | TWD 19.95 | -1.72% | TWD 20.40 | TWD 20.45 | TWD 19.30 | 557.00K |
| 2026-07-13 | TWD 20.30 | -5.14% | TWD 21.40 | TWD 21.55 | TWD 20.25 | 391.65K |
| 2026-07-10 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.40 | TWD 21.40 | 0 |
| 2026-07-09 | TWD 21.40 | -1.15% | TWD 21.70 | TWD 21.90 | TWD 21.10 | 289.00K |
| 2026-07-08 | TWD 21.65 | -2.48% | TWD 22.65 | TWD 22.65 | TWD 21.60 | 386.20K |
| 2026-07-07 | TWD 22.20 | -4.31% | TWD 23.50 | TWD 23.50 | TWD 22.05 | 470.04K |
| 2026-07-06 | TWD 23.20 | +1.31% | TWD 23.30 | TWD 23.90 | TWD 22.95 | 658.04K |
| 2026-07-03 | TWD 22.90 | +1.10% | TWD 22.50 | TWD 23.25 | TWD 22.35 | 485.05K |
| 2026-07-02 | TWD 22.65 | +3.19% | TWD 21.85 | TWD 22.90 | TWD 21.85 | 316.69K |
| 2026-07-01 | TWD 21.95 | -3.30% | TWD 23.00 | TWD 23.25 | TWD 21.95 | 884.00K |
| 2026-06-30 | TWD 22.70 | +5.58% | TWD 21.75 | TWD 22.90 | TWD 21.65 | 716.00K |
| 2026-06-29 | TWD 21.50 | -0.69% | TWD 21.85 | TWD 22.40 | TWD 21.50 | 487.18K |
| 2026-06-26 | TWD 21.65 | -2.70% | TWD 22.25 | TWD 22.70 | TWD 21.65 | 669.20K |
| 2026-06-25 | TWD 22.25 | -3.68% | TWD 23.25 | TWD 23.65 | TWD 22.25 | 674.00K |
| 2026-06-24 | TWD 23.10 | +1.54% | TWD 22.50 | TWD 24.05 | TWD 22.45 | 1.12M |
| 2026-06-23 | TWD 22.75 | -5.99% | TWD 24.25 | TWD 24.70 | TWD 22.70 | 1.56M |
| 2026-06-22 | TWD 24.20 | +10.00% | TWD 22.30 | TWD 24.20 | TWD 22.30 | 883.00K |
| 2026-06-18 | TWD 22.00 | -3.51% | TWD 23.35 | TWD 23.35 | TWD 21.95 | 769.03K |
| 2026-06-17 | TWD 22.80 | +4.11% | TWD 22.00 | TWD 23.20 | TWD 21.85 | 499.43K |
| 2026-06-16 | TWD 21.90 | -3.95% | TWD 22.90 | TWD 23.15 | TWD 21.90 | 706.00K |
| 2026-06-15 | TWD 22.80 | +3.17% | TWD 22.25 | TWD 23.15 | TWD 22.25 | 511.27K |
| 2026-06-12 | TWD 22.10 | +4.74% | TWD 21.45 | TWD 22.40 | TWD 21.45 | 543.01K |
| 2026-06-11 | TWD 21.10 | -4.09% | TWD 22.40 | TWD 22.40 | TWD 21.05 | 701.10K |
| 2026-06-10 | TWD 22.00 | -3.72% | TWD 22.90 | TWD 23.40 | TWD 22.00 | 647.76K |
| 2026-06-09 | TWD 22.85 | -0.87% | TWD 23.60 | TWD 23.70 | TWD 22.85 | 746.95K |
| 2026-06-08 | TWD 23.05 | -5.14% | TWD 21.90 | TWD 23.05 | TWD 21.90 | 712.02K |
| 2026-06-05 | TWD 24.30 | -7.60% | TWD 26.25 | TWD 26.70 | TWD 24.15 | 2.27M |
| 2026-06-04 | TWD 26.30 | -3.31% | TWD 26.80 | TWD 27.70 | TWD 25.70 | 2.13M |
| 2026-06-03 | TWD 27.20 | +4.21% | TWD 27.80 | TWD 28.00 | TWD 26.35 | 3.99M |
| 2026-06-02 | TWD 26.10 | +3.57% | TWD 25.45 | TWD 26.30 | TWD 24.70 | 2.30M |
| 2026-06-01 | TWD 25.20 | +0.40% | TWD 25.10 | TWD 25.50 | TWD 24.50 | 1.27M |
| 2026-05-29 | TWD 25.10 | +1.62% | TWD 24.70 | TWD 25.20 | TWD 24.30 | 1.19M |
| 2026-05-28 | TWD 24.70 | +2.92% | TWD 23.95 | TWD 25.35 | TWD 23.95 | 1.29M |
| 2026-05-27 | TWD 24.00 | +0.21% | TWD 24.25 | TWD 25.10 | TWD 23.65 | 1.27M |