Mirle Automation Corporation (TPE:2464)
Taiwan
· Delayed Price · Currency is TWD 106.50
+9.50 (9.79%)
Apr 28, 2026, 1:30 PM CST
Mirle Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.60 | 106.50 | 93.80 | 106.50 | 106.50 | 9.79% | 31,112,681 |
| Apr 27, 2026 | 95.50 | 100.50 | 89.20 | 97.00 | 97.00 | 5.78% | 36,441,221 |
| Apr 24, 2026 | 86.00 | 93.00 | 83.80 | 91.70 | 91.70 | 8.39% | 26,246,939 |
| Apr 23, 2026 | 94.90 | 94.90 | 84.60 | 84.60 | 84.60 | -10.00% | 20,567,380 |
| Apr 22, 2026 | 87.40 | 94.70 | 86.60 | 94.00 | 94.00 | 9.18% | 31,474,322 |
| Apr 21, 2026 | 88.00 | 90.40 | 84.00 | 86.10 | 86.10 | -0.92% | 27,022,880 |
| Apr 20, 2026 | 81.50 | 86.90 | 81.30 | 86.90 | 86.90 | 10.00% | 19,558,950 |
| Apr 17, 2026 | 73.00 | 80.00 | 72.80 | 79.00 | 79.00 | 7.63% | 12,574,060 |
| Apr 16, 2026 | 76.50 | 77.60 | 73.30 | 73.40 | 73.40 | -1.21% | 5,001,006 |
| Apr 15, 2026 | 76.50 | 77.20 | 73.50 | 74.30 | 74.30 | -1.07% | 5,955,689 |
| Apr 14, 2026 | 71.10 | 76.10 | 70.80 | 75.10 | 75.10 | 7.13% | 7,717,423 |
| Apr 13, 2026 | 69.00 | 71.60 | 68.20 | 70.10 | 70.10 | 1.74% | 3,273,777 |
| Apr 10, 2026 | 68.70 | 70.20 | 68.10 | 68.90 | 68.90 | 1.77% | 2,410,096 |
| Apr 9, 2026 | 68.70 | 69.00 | 67.70 | 67.70 | 67.70 | -0.44% | 2,183,544 |
| Apr 8, 2026 | 67.10 | 68.40 | 67.00 | 68.00 | 68.00 | 3.34% | 1,837,825 |
| Apr 7, 2026 | 67.20 | 68.00 | 65.70 | 65.80 | 65.80 | -1.05% | 1,757,995 |
| Apr 2, 2026 | 68.20 | 69.20 | 66.20 | 66.50 | 66.50 | -2.35% | 1,893,976 |
| Apr 1, 2026 | 70.50 | 70.80 | 68.10 | 68.10 | 68.10 | 1.04% | 1,680,645 |
| Mar 31, 2026 | 70.00 | 71.90 | 67.40 | 67.40 | 67.40 | -5.07% | 2,840,940 |
| Mar 30, 2026 | 69.90 | 71.40 | 69.10 | 71.00 | 71.00 | -1.25% | 2,429,929 |
| Mar 27, 2026 | 72.60 | 74.60 | 71.90 | 71.90 | 71.90 | -0.55% | 5,152,512 |
| Mar 26, 2026 | 74.90 | 75.00 | 71.70 | 72.30 | 72.30 | -2.82% | 3,197,430 |
| Mar 25, 2026 | 73.00 | 75.40 | 73.00 | 74.40 | 74.40 | 3.33% | 2,530,785 |
| Mar 24, 2026 | 74.90 | 76.60 | 71.70 | 72.00 | 72.00 | -0.69% | 3,509,258 |
| Mar 23, 2026 | 70.90 | 75.70 | 70.60 | 72.50 | 72.50 | -2.68% | 3,830,818 |
| Mar 20, 2026 | 77.70 | 78.00 | 74.50 | 74.50 | 74.50 | -3.25% | 5,289,593 |
| Mar 19, 2026 | 77.20 | 78.90 | 76.60 | 77.00 | 77.00 | -3.27% | 6,067,862 |
| Mar 18, 2026 | 84.40 | 85.00 | 79.10 | 79.60 | 79.60 | 0.63% | 19,918,829 |
| Mar 17, 2026 | 78.00 | 79.80 | 76.80 | 79.10 | 79.10 | 1.80% | 19,999,872 |
| Mar 16, 2026 | 73.00 | 77.90 | 73.00 | 77.70 | 77.70 | 9.59% | 15,230,700 |
| Mar 13, 2026 | 66.90 | 70.90 | 66.90 | 70.90 | 70.90 | 3.65% | 2,728,978 |
| Mar 12, 2026 | 68.20 | 69.50 | 67.60 | 68.40 | 68.40 | -1.16% | 1,893,506 |
| Mar 11, 2026 | 67.50 | 69.40 | 67.50 | 69.20 | 69.20 | 2.82% | 1,881,030 |
| Mar 10, 2026 | 65.80 | 68.00 | 65.80 | 67.30 | 67.30 | 5.98% | 2,369,214 |
| Mar 9, 2026 | 63.50 | 63.90 | 61.90 | 63.50 | 63.50 | -6.34% | 2,823,815 |
| Mar 6, 2026 | 67.70 | 68.70 | 67.00 | 67.80 | 67.80 | -0.73% | 1,456,942 |
| Mar 5, 2026 | 68.80 | 70.00 | 67.60 | 68.30 | 68.30 | 2.09% | 2,530,370 |
| Mar 4, 2026 | 70.10 | 70.80 | 66.00 | 66.90 | 66.90 | -6.95% | 5,067,907 |
| Mar 3, 2026 | 75.70 | 75.90 | 71.50 | 71.90 | 71.90 | -3.23% | 7,926,770 |
| Mar 2, 2026 | 71.60 | 75.40 | 71.40 | 74.30 | 74.30 | -0.54% | 6,304,327 |
| Feb 26, 2026 | 71.90 | 76.80 | 71.90 | 74.70 | 74.70 | 4.92% | 14,660,060 |
| Feb 25, 2026 | 73.50 | 73.50 | 70.60 | 71.20 | 71.20 | -2.60% | 5,834,270 |
| Feb 24, 2026 | 73.10 | 74.40 | 72.40 | 73.10 | 73.10 | 0.41% | 8,157,452 |
| Feb 23, 2026 | 72.00 | 74.50 | 69.20 | 72.80 | 72.80 | 2.39% | 8,053,355 |
| Feb 11, 2026 | 71.00 | 72.60 | 70.40 | 71.10 | 71.10 | -1.25% | 5,305,527 |
| Feb 10, 2026 | 75.70 | 76.00 | 70.80 | 72.00 | 72.00 | -3.49% | 14,742,526 |
| Feb 9, 2026 | 75.60 | 78.60 | 74.60 | 74.60 | 74.60 | 4.34% | 40,121,391 |
| Feb 6, 2026 | 68.60 | 74.50 | 67.40 | 71.50 | 71.50 | 3.62% | 20,688,038 |
| Feb 5, 2026 | 70.80 | 73.50 | 69.00 | 69.00 | 69.00 | -4.17% | 6,795,225 |
| Feb 4, 2026 | 69.00 | 74.00 | 68.50 | 72.00 | 72.00 | 3.75% | 18,037,361 |
| Feb 3, 2026 | 65.30 | 70.00 | 65.30 | 69.40 | 69.40 | 8.61% | 6,641,547 |
| Feb 2, 2026 | 66.70 | 66.70 | 63.10 | 63.90 | 63.90 | -6.03% | 2,923,126 |
| Jan 30, 2026 | 72.10 | 72.20 | 68.00 | 68.00 | 68.00 | -3.95% | 7,581,560 |
| Jan 29, 2026 | 70.80 | 72.50 | 67.10 | 70.80 | 70.80 | 1.87% | 7,161,556 |
| Jan 28, 2026 | 68.80 | 69.90 | 68.30 | 69.50 | 69.50 | 1.02% | 2,398,882 |
| Jan 27, 2026 | 70.00 | 70.20 | 68.10 | 68.80 | 68.80 | -2.41% | 4,166,737 |
| Jan 26, 2026 | 69.50 | 74.90 | 68.80 | 70.50 | 70.50 | 1.73% | 18,073,983 |
| Jan 23, 2026 | 67.60 | 70.20 | 66.70 | 69.30 | 69.30 | 3.28% | 6,617,598 |
| Jan 22, 2026 | 68.00 | 69.00 | 67.00 | 67.10 | 67.10 | 0.60% | 2,082,457 |
| Jan 21, 2026 | 67.80 | 69.50 | 66.40 | 66.70 | 66.70 | -2.06% | 3,223,018 |
| Jan 20, 2026 | 68.40 | 71.50 | 67.50 | 68.10 | 68.10 | -0.73% | 6,120,047 |
| Jan 19, 2026 | 67.00 | 69.60 | 66.00 | 68.60 | 68.60 | 2.54% | 4,142,373 |
| Jan 16, 2026 | 67.50 | 68.50 | 66.90 | 66.90 | 66.90 | 0.15% | 3,464,466 |
| Jan 15, 2026 | 68.30 | 68.30 | 66.70 | 66.80 | 66.80 | -1.62% | 2,177,933 |
| Jan 14, 2026 | 64.00 | 67.90 | 64.00 | 67.90 | 67.90 | 6.09% | 4,021,062 |
| Jan 13, 2026 | 65.30 | 66.00 | 64.00 | 64.00 | 64.00 | -2.74% | 1,942,855 |
| Jan 12, 2026 | 65.50 | 66.70 | 65.40 | 65.80 | 65.80 | 0.61% | 1,280,723 |
| Jan 9, 2026 | 65.50 | 66.00 | 64.00 | 65.40 | 65.40 | -0.30% | 1,781,962 |
| Jan 8, 2026 | 68.60 | 68.60 | 65.60 | 65.60 | 65.60 | -4.93% | 4,330,771 |
| Jan 7, 2026 | 70.90 | 70.90 | 67.00 | 69.00 | 69.00 | -1.43% | 8,992,310 |
| Jan 6, 2026 | 68.00 | 71.00 | 67.10 | 70.00 | 70.00 | 4.48% | 15,965,340 |
| Jan 5, 2026 | 64.70 | 67.00 | 63.60 | 67.00 | 67.00 | 5.51% | 7,187,844 |
| Jan 2, 2026 | 62.90 | 63.70 | 62.00 | 63.50 | 63.50 | 2.58% | 1,842,623 |
| Dec 31, 2025 | 63.80 | 63.80 | 61.70 | 61.90 | 61.90 | -2.37% | 1,189,995 |
| Dec 30, 2025 | 63.00 | 63.40 | 62.40 | 63.40 | 63.40 | 0.16% | 783,180 |
| Dec 29, 2025 | 62.00 | 64.20 | 62.00 | 63.30 | 63.30 | 2.10% | 2,479,781 |
| Dec 26, 2025 | 62.00 | 62.30 | 60.70 | 62.00 | 62.00 | 0.16% | 1,292,214 |
| Dec 24, 2025 | 62.40 | 63.20 | 61.50 | 61.90 | 61.90 | - | 1,064,962 |
| Dec 23, 2025 | 63.10 | 64.20 | 61.50 | 61.90 | 61.90 | -0.64% | 3,762,557 |
| Dec 22, 2025 | 60.70 | 62.30 | 60.50 | 62.30 | 62.30 | 4.01% | 1,767,745 |
| Dec 19, 2025 | 59.40 | 60.40 | 59.40 | 59.90 | 59.90 | 0.84% | 743,058 |
| Dec 18, 2025 | 61.20 | 61.20 | 58.20 | 59.40 | 59.40 | -4.19% | 2,382,410 |
| Dec 17, 2025 | 59.10 | 62.40 | 59.10 | 62.00 | 62.00 | 5.08% | 3,291,381 |
| Dec 16, 2025 | 59.40 | 59.90 | 58.20 | 59.00 | 59.00 | -1.34% | 735,346 |
| Dec 15, 2025 | 59.90 | 60.50 | 59.20 | 59.80 | 59.80 | -0.50% | 442,380 |
| Dec 12, 2025 | 59.50 | 60.80 | 59.50 | 60.10 | 60.10 | 1.86% | 777,468 |
| Dec 11, 2025 | 59.50 | 60.00 | 58.70 | 59.00 | 59.00 | - | 758,766 |
| Dec 10, 2025 | 60.00 | 60.90 | 59.00 | 59.00 | 59.00 | -1.83% | 969,872 |
| Dec 9, 2025 | 60.50 | 61.00 | 59.80 | 60.10 | 60.10 | -1.15% | 665,877 |
| Dec 8, 2025 | 61.20 | 61.20 | 59.80 | 60.80 | 60.80 | -0.49% | 1,043,600 |
| 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 |