Mirle Automation Corporation (TPE:2464)
Taiwan
· Delayed Price · Currency is TWD 61.10
+0.30 (0.49%)
At close: Dec 5, 2025
Mirle Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 63.80 | 60.50 | 61.10 | 61.10 | 0.49% | 5,414,862 |
| Dec 4, 2025 | 60.10 | 62.70 | 60.10 | 60.80 | 60.80 | 5.19% | 5,427,269 |
| Dec 3, 2025 | 57.40 | 58.20 | 57.30 | 57.80 | 57.80 | 1.05% | 488,865 |
| Dec 2, 2025 | 57.90 | 57.90 | 57.20 | 57.20 | 57.20 | -0.69% | 511,100 |
| Dec 1, 2025 | 58.90 | 59.10 | 57.20 | 57.60 | 57.60 | -2.21% | 829,227 |
| Nov 28, 2025 | 59.60 | 59.60 | 58.80 | 58.90 | 58.90 | -0.84% | 529,919 |
| Nov 27, 2025 | 60.50 | 60.90 | 58.90 | 59.40 | 59.40 | -0.17% | 719,658 |
| Nov 26, 2025 | 58.50 | 59.70 | 58.50 | 59.50 | 59.50 | 2.59% | 1,016,612 |
| Nov 25, 2025 | 58.40 | 58.90 | 57.50 | 58.00 | 58.00 | 1.05% | 588,775 |
| Nov 24, 2025 | 57.30 | 58.60 | 57.10 | 57.40 | 57.40 | 0.88% | 609,092 |
| Nov 21, 2025 | 58.00 | 58.70 | 56.80 | 56.90 | 56.90 | -4.21% | 1,125,335 |
| Nov 20, 2025 | 59.10 | 59.60 | 58.50 | 59.40 | 59.40 | 3.12% | 971,537 |
| Nov 19, 2025 | 58.60 | 59.20 | 57.00 | 57.60 | 57.60 | -1.54% | 1,143,921 |
| Nov 18, 2025 | 60.60 | 60.80 | 58.50 | 58.50 | 58.50 | -3.47% | 1,400,169 |
| Nov 17, 2025 | 62.50 | 62.50 | 60.60 | 60.60 | 60.60 | -2.26% | 1,218,448 |
| Nov 14, 2025 | 62.20 | 62.90 | 61.80 | 62.00 | 62.00 | -2.05% | 866,123 |
| Nov 13, 2025 | 64.50 | 64.60 | 63.20 | 63.30 | 63.30 | -2.47% | 1,195,543 |
| Nov 12, 2025 | 65.20 | 65.70 | 64.50 | 64.90 | 64.90 | -0.92% | 1,314,680 |
| Nov 11, 2025 | 65.50 | 67.90 | 65.30 | 65.50 | 65.50 | 3.31% | 5,756,795 |
| Nov 10, 2025 | 60.60 | 64.50 | 60.60 | 63.40 | 63.40 | 5.49% | 4,282,069 |
| Nov 7, 2025 | 61.00 | 61.00 | 60.00 | 60.10 | 60.10 | -1.96% | 1,221,319 |
| Nov 6, 2025 | 61.60 | 62.00 | 61.30 | 61.30 | 61.30 | 0.16% | 569,395 |
| Nov 5, 2025 | 61.10 | 62.20 | 60.20 | 61.20 | 61.20 | -0.49% | 1,495,180 |
| Nov 4, 2025 | 63.70 | 63.80 | 61.50 | 61.50 | 61.50 | -3.00% | 1,360,857 |
| Nov 3, 2025 | 63.40 | 64.20 | 62.80 | 63.40 | 63.40 | - | 877,888 |
| Oct 31, 2025 | 63.00 | 64.70 | 62.60 | 63.40 | 63.40 | 0.32% | 1,265,585 |
| Oct 30, 2025 | 65.00 | 65.40 | 63.20 | 63.20 | 63.20 | -2.77% | 1,485,599 |
| Oct 29, 2025 | 66.60 | 66.80 | 65.00 | 65.00 | 65.00 | -2.11% | 1,431,129 |
| Oct 28, 2025 | 65.30 | 66.90 | 64.00 | 66.40 | 66.40 | 2.00% | 2,313,431 |
| Oct 27, 2025 | 66.90 | 66.90 | 65.10 | 65.10 | 65.10 | -1.21% | 1,192,486 |
| Oct 23, 2025 | 66.10 | 66.40 | 65.50 | 65.90 | 65.90 | -1.79% | 1,031,573 |
| Oct 22, 2025 | 67.20 | 68.80 | 67.10 | 67.10 | 67.10 | -1.61% | 2,212,039 |
| Oct 21, 2025 | 66.50 | 68.50 | 64.60 | 68.20 | 68.20 | 5.57% | 10,022,640 |
| Oct 20, 2025 | 62.40 | 66.60 | 61.60 | 64.60 | 64.60 | 4.03% | 2,869,274 |
| Oct 17, 2025 | 63.10 | 63.20 | 62.10 | 62.10 | 62.10 | -2.05% | 1,237,813 |
| Oct 16, 2025 | 63.00 | 63.90 | 62.90 | 63.40 | 63.40 | 1.12% | 902,728 |
| Oct 15, 2025 | 63.00 | 63.20 | 62.30 | 62.70 | 62.70 | 0.32% | 986,900 |
| Oct 14, 2025 | 64.60 | 65.00 | 62.40 | 62.50 | 62.50 | -2.04% | 1,605,612 |
| Oct 13, 2025 | 61.60 | 63.90 | 61.30 | 63.80 | 63.80 | -3.63% | 1,895,578 |
| Oct 9, 2025 | 68.00 | 68.10 | 66.20 | 66.20 | 66.20 | -1.34% | 1,423,236 |
| Oct 8, 2025 | 66.80 | 67.80 | 66.50 | 67.10 | 67.10 | -0.59% | 1,077,957 |
| Oct 7, 2025 | 67.20 | 68.30 | 67.10 | 67.50 | 67.50 | 1.96% | 1,896,050 |
| Oct 3, 2025 | 66.20 | 66.90 | 66.00 | 66.20 | 66.20 | 0.15% | 954,353 |
| Oct 2, 2025 | 67.80 | 67.90 | 66.10 | 66.10 | 66.10 | -1.34% | 1,244,465 |
| Oct 1, 2025 | 67.60 | 68.20 | 66.90 | 67.00 | 67.00 | -0.89% | 1,480,307 |
| Sep 30, 2025 | 66.60 | 67.60 | 65.80 | 67.60 | 67.60 | 1.50% | 2,032,938 |
| Sep 26, 2025 | 70.30 | 70.30 | 66.30 | 66.60 | 66.60 | -6.59% | 6,950,198 |
| Sep 25, 2025 | 71.90 | 73.40 | 71.30 | 71.30 | 71.30 | -0.14% | 3,903,918 |
| Sep 24, 2025 | 72.30 | 72.50 | 71.00 | 71.40 | 71.40 | -1.24% | 1,954,829 |
| Sep 23, 2025 | 71.90 | 74.00 | 71.60 | 72.30 | 72.30 | 0.98% | 3,967,772 |
| Sep 22, 2025 | 71.80 | 72.60 | 71.40 | 71.60 | 71.60 | 0.85% | 1,910,820 |
| Sep 19, 2025 | 71.50 | 72.10 | 70.40 | 71.00 | 71.00 | -0.42% | 3,025,649 |
| Sep 18, 2025 | 74.30 | 74.70 | 71.10 | 71.30 | 71.30 | -3.78% | 5,739,717 |
| Sep 17, 2025 | 76.60 | 76.70 | 74.00 | 74.10 | 74.10 | -2.88% | 4,891,345 |
| Sep 16, 2025 | 76.60 | 77.80 | 76.00 | 76.30 | 76.30 | 1.06% | 8,374,853 |
| Sep 15, 2025 | 76.50 | 77.20 | 75.20 | 75.50 | 75.50 | 0.40% | 7,092,073 |
| Sep 12, 2025 | 76.40 | 78.00 | 75.20 | 75.20 | 75.20 | -0.40% | 8,500,130 |
| Sep 11, 2025 | 78.30 | 78.70 | 74.00 | 75.50 | 75.50 | -1.69% | 11,776,920 |
| Sep 10, 2025 | 76.10 | 77.90 | 74.70 | 76.80 | 76.80 | 2.26% | 9,356,776 |
| Sep 9, 2025 | 75.00 | 76.90 | 74.90 | 75.10 | 75.10 | 1.49% | 9,914,451 |
| Sep 8, 2025 | 74.30 | 74.60 | 72.30 | 74.00 | 74.00 | - | 3,475,339 |
| Sep 5, 2025 | 73.50 | 74.60 | 73.00 | 74.00 | 74.00 | 0.27% | 3,902,867 |
| Sep 4, 2025 | 76.50 | 76.80 | 73.80 | 73.80 | 73.80 | -3.28% | 9,371,504 |
| Sep 3, 2025 | 76.90 | 78.70 | 76.10 | 76.30 | 76.30 | 2.83% | 26,892,910 |
| Sep 2, 2025 | 72.90 | 74.50 | 70.70 | 74.20 | 74.20 | 4.65% | 14,156,700 |
| Sep 1, 2025 | 72.50 | 76.20 | 70.30 | 70.90 | 70.90 | -0.98% | 25,024,270 |
| Aug 29, 2025 | 70.80 | 71.60 | 68.70 | 71.60 | 71.60 | 2.29% | 6,439,568 |
| Aug 28, 2025 | 69.20 | 71.80 | 68.50 | 70.00 | 70.00 | 1.16% | 8,212,755 |
| Aug 27, 2025 | 70.30 | 70.60 | 68.90 | 69.20 | 69.20 | -1.00% | 4,650,146 |
| Aug 26, 2025 | 69.40 | 71.00 | 69.10 | 69.90 | 69.90 | 2.04% | 10,781,370 |
| Aug 25, 2025 | 69.00 | 72.50 | 68.50 | 68.50 | 68.50 | 2.70% | 16,729,970 |
| Aug 22, 2025 | 66.90 | 68.00 | 65.20 | 66.70 | 66.70 | 0.60% | 5,018,113 |
| Aug 21, 2025 | 66.60 | 67.60 | 66.10 | 66.30 | 66.30 | 0.61% | 3,846,069 |
| Aug 20, 2025 | 67.80 | 68.30 | 65.50 | 65.90 | 65.90 | -4.49% | 6,407,014 |
| Aug 19, 2025 | 70.50 | 71.30 | 67.60 | 69.00 | 69.00 | -1.43% | 11,524,510 |
| Aug 18, 2025 | 69.00 | 70.00 | 67.20 | 70.00 | 70.00 | 3.70% | 12,247,970 |
| Aug 15, 2025 | 64.10 | 68.80 | 63.30 | 67.50 | 67.50 | 5.30% | 16,070,790 |
| Aug 14, 2025 | 64.20 | 65.20 | 63.60 | 64.10 | 64.10 | 0.47% | 6,617,030 |
| Aug 13, 2025 | 63.80 | 65.30 | 62.40 | 63.80 | 63.80 | 1.43% | 12,185,070 |
| Aug 12, 2025 | 62.60 | 63.30 | 61.70 | 62.90 | 62.90 | -0.94% | 5,937,718 |
| Aug 11, 2025 | 63.00 | 63.90 | 61.40 | 63.50 | 63.50 | 1.44% | 14,368,850 |
| Aug 8, 2025 | 59.30 | 62.70 | 57.40 | 62.60 | 62.60 | 4.16% | 11,876,600 |
| Aug 7, 2025 | 59.50 | 61.00 | 59.20 | 60.10 | 60.10 | 2.04% | 3,013,391 |
| Aug 6, 2025 | 59.70 | 59.90 | 58.70 | 58.90 | 58.90 | -0.67% | 1,545,640 |
| Aug 5, 2025 | 60.00 | 60.40 | 59.20 | 59.30 | 59.30 | -0.17% | 2,746,429 |
| Aug 4, 2025 | 58.10 | 60.00 | 57.40 | 59.40 | 59.40 | 2.06% | 3,039,906 |
| Aug 1, 2025 | 56.50 | 58.50 | 55.80 | 58.20 | 58.20 | 1.04% | 1,700,833 |
| Jul 31, 2025 | 57.50 | 58.20 | 56.80 | 57.60 | 57.60 | -0.17% | 1,985,202 |
| Jul 30, 2025 | 57.20 | 58.20 | 56.10 | 57.70 | 57.70 | 1.58% | 1,931,564 |
| Jul 29, 2025 | 57.30 | 58.30 | 56.60 | 56.80 | 56.80 | -0.53% | 1,992,011 |
| Jul 28, 2025 | 57.30 | 57.50 | 56.40 | 57.10 | 57.10 | - | 1,263,952 |
| Jul 25, 2025 | 58.90 | 59.20 | 56.90 | 57.10 | 57.10 | -2.39% | 2,723,993 |
| Jul 24, 2025 | 60.00 | 61.80 | 58.30 | 58.50 | 58.50 | 2.09% | 9,712,057 |
| Jul 23, 2025 | 55.00 | 57.90 | 54.90 | 57.30 | 57.30 | 4.95% | 2,878,564 |
| Jul 22, 2025 | 57.50 | 57.60 | 54.50 | 54.60 | 54.60 | -4.55% | 1,782,642 |
| Jul 21, 2025 | 56.60 | 57.70 | 56.40 | 57.20 | 57.20 | 1.42% | 1,603,688 |
| Jul 18, 2025 | 57.20 | 58.60 | 56.20 | 56.40 | 56.40 | 0.36% | 4,201,784 |
| Jul 17, 2025 | 55.30 | 56.40 | 55.00 | 56.20 | 56.20 | 1.81% | 1,601,939 |
| Jul 16, 2025 | 54.00 | 55.80 | 54.00 | 55.20 | 55.20 | 2.60% | 1,599,178 |
| Jul 15, 2025 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | 0.94% | 550,630 |