Mildex Optical Inc. (TPEX:4729)
Taiwan
· Delayed Price · Currency is TWD 19.85
+0.05 (0.25%)
Apr 29, 2026, 1:30 PM CST
Mildex Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.95 | 20.00 | 19.75 | 19.85 | 19.85 | 0.25% | 61,305 |
| Apr 28, 2026 | 19.95 | 19.95 | 19.60 | 19.80 | 19.80 | - | 191,582 |
| Apr 27, 2026 | 20.20 | 20.20 | 19.60 | 19.80 | 19.80 | -1.00% | 223,857 |
| Apr 24, 2026 | 20.45 | 21.05 | 20.00 | 20.00 | 20.00 | -1.48% | 484,757 |
| Apr 23, 2026 | 20.55 | 22.25 | 20.30 | 20.30 | 20.30 | -0.49% | 1,538,377 |
| Apr 22, 2026 | 20.30 | 20.55 | 20.30 | 20.40 | 20.40 | 0.49% | 174,991 |
| Apr 21, 2026 | 20.75 | 20.75 | 20.15 | 20.30 | 20.30 | -0.25% | 165,423 |
| Apr 20, 2026 | 20.60 | 20.75 | 20.35 | 20.35 | 20.35 | -0.73% | 173,751 |
| Apr 17, 2026 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | - | 271,453 |
| Apr 16, 2026 | 20.20 | 20.90 | 20.10 | 20.50 | 20.50 | 2.50% | 487,015 |
| Apr 15, 2026 | 20.25 | 20.25 | 19.90 | 20.00 | 20.00 | -0.25% | 115,556 |
| Apr 14, 2026 | 20.00 | 20.25 | 19.70 | 20.05 | 20.05 | 1.26% | 142,723 |
| Apr 13, 2026 | 19.75 | 19.95 | 19.35 | 19.80 | 19.80 | 1.02% | 121,056 |
| Apr 10, 2026 | 19.65 | 20.50 | 19.60 | 19.60 | 19.60 | -0.25% | 184,403 |
| Apr 9, 2026 | 19.65 | 19.90 | 19.50 | 19.65 | 19.65 | -1.01% | 55,011 |
| Apr 8, 2026 | 19.20 | 19.95 | 19.20 | 19.85 | 19.85 | 3.93% | 155,667 |
| Apr 7, 2026 | 19.30 | 19.35 | 19.10 | 19.10 | 19.10 | -1.29% | 101,439 |
| Apr 2, 2026 | 19.55 | 19.55 | 19.15 | 19.35 | 19.35 | -0.77% | 151,431 |
| Apr 1, 2026 | 19.95 | 20.10 | 19.45 | 19.50 | 19.50 | 0.26% | 140,999 |
| Mar 31, 2026 | 19.80 | 20.00 | 19.40 | 19.45 | 19.45 | -2.26% | 118,866 |
| Mar 30, 2026 | 20.60 | 20.60 | 19.70 | 19.90 | 19.90 | -3.40% | 240,615 |
| Mar 27, 2026 | 20.25 | 20.60 | 20.05 | 20.60 | 20.60 | 1.73% | 230,437 |
| Mar 26, 2026 | 20.65 | 20.75 | 20.25 | 20.25 | 20.25 | -0.74% | 74,310 |
| Mar 25, 2026 | 20.40 | 20.65 | 20.35 | 20.40 | 20.40 | - | 109,524 |
| Mar 24, 2026 | 20.35 | 20.60 | 20.00 | 20.40 | 20.40 | 1.49% | 199,567 |
| Mar 23, 2026 | 20.50 | 20.55 | 20.10 | 20.10 | 20.10 | -1.95% | 144,153 |
| Mar 20, 2026 | 20.95 | 21.20 | 20.50 | 20.50 | 20.50 | -2.84% | 283,402 |
| Mar 19, 2026 | 20.70 | 21.55 | 20.65 | 21.10 | 21.10 | 1.93% | 319,970 |
| Mar 18, 2026 | 20.85 | 21.20 | 20.70 | 20.70 | 20.70 | -0.72% | 146,144 |
| Mar 17, 2026 | 20.65 | 21.00 | 20.65 | 20.85 | 20.85 | 1.71% | 201,155 |
| Mar 16, 2026 | 20.50 | 20.75 | 20.40 | 20.50 | 20.50 | -0.24% | 208,414 |
| Mar 13, 2026 | 20.25 | 20.70 | 20.10 | 20.55 | 20.55 | -0.24% | 120,226 |
| Mar 12, 2026 | 20.90 | 21.10 | 20.45 | 20.60 | 20.60 | -1.44% | 133,633 |
| Mar 11, 2026 | 20.45 | 21.00 | 20.45 | 20.90 | 20.90 | 2.96% | 293,653 |
| Mar 10, 2026 | 20.40 | 20.75 | 20.05 | 20.30 | 20.30 | -0.49% | 218,408 |
| Mar 9, 2026 | 20.75 | 20.75 | 19.85 | 20.40 | 20.40 | -5.12% | 371,852 |
| Mar 6, 2026 | 21.85 | 21.90 | 21.45 | 21.50 | 21.50 | -1.38% | 191,778 |
| Mar 5, 2026 | 21.75 | 22.25 | 21.45 | 21.80 | 21.80 | 4.31% | 192,718 |
| Mar 4, 2026 | 22.50 | 22.50 | 20.90 | 20.90 | 20.90 | -6.70% | 399,942 |
| Mar 3, 2026 | 23.05 | 23.15 | 22.40 | 22.40 | 22.40 | -0.88% | 284,375 |
| Mar 2, 2026 | 23.05 | 23.10 | 22.35 | 22.60 | 22.60 | -1.09% | 238,920 |
| Feb 26, 2026 | 22.80 | 23.70 | 22.40 | 22.85 | 22.85 | 2.01% | 854,037 |
| Feb 25, 2026 | 22.25 | 22.95 | 22.25 | 22.40 | 22.40 | 1.36% | 485,429 |
| Feb 24, 2026 | 22.10 | 22.40 | 21.95 | 22.10 | 22.10 | - | 113,961 |
| Feb 23, 2026 | 21.30 | 22.25 | 21.30 | 22.10 | 22.10 | 5.24% | 231,888 |
| Feb 11, 2026 | 21.00 | 21.30 | 20.85 | 21.00 | 21.00 | 0.24% | 168,205 |
| Feb 10, 2026 | 21.00 | 21.10 | 20.95 | 20.95 | 20.95 | -0.48% | 81,980 |
| Feb 9, 2026 | 21.35 | 21.40 | 21.05 | 21.05 | 21.05 | -0.71% | 105,727 |
| Feb 6, 2026 | 21.30 | 21.35 | 20.75 | 21.20 | 21.20 | -1.85% | 174,730 |
| Feb 5, 2026 | 22.00 | 22.10 | 21.60 | 21.60 | 21.60 | -1.37% | 101,416 |
| Feb 4, 2026 | 21.60 | 22.20 | 21.55 | 21.90 | 21.90 | 2.10% | 188,100 |
| Feb 3, 2026 | 21.25 | 21.65 | 21.15 | 21.45 | 21.45 | 1.66% | 116,707 |
| Feb 2, 2026 | 21.50 | 21.50 | 20.90 | 21.10 | 21.10 | -2.54% | 219,799 |
| Jan 30, 2026 | 22.30 | 22.30 | 21.60 | 21.65 | 21.65 | -3.78% | 303,437 |
| Jan 29, 2026 | 22.65 | 22.65 | 21.90 | 22.50 | 22.50 | -0.44% | 457,181 |
| Jan 28, 2026 | 22.65 | 22.95 | 22.30 | 22.60 | 22.60 | 0.67% | 275,855 |
| Jan 27, 2026 | 23.00 | 23.10 | 22.45 | 22.45 | 22.45 | -2.18% | 357,829 |
| Jan 26, 2026 | 22.95 | 23.10 | 22.75 | 22.95 | 22.95 | -0.22% | 230,633 |
| Jan 23, 2026 | 23.25 | 23.25 | 22.60 | 23.00 | 23.00 | - | 327,000 |
| Jan 22, 2026 | 23.90 | 24.00 | 23.00 | 23.00 | 23.00 | -2.54% | 542,722 |
| Jan 21, 2026 | 24.50 | 24.55 | 23.60 | 23.60 | 23.60 | -3.67% | 514,621 |
| Jan 20, 2026 | 24.30 | 25.15 | 24.10 | 24.50 | 24.50 | 0.82% | 1,119,228 |
| Jan 19, 2026 | 23.75 | 24.40 | 23.60 | 24.30 | 24.30 | 3.40% | 711,863 |
| Jan 16, 2026 | 23.65 | 23.85 | 23.50 | 23.50 | 23.50 | -1.05% | 388,089 |
| Jan 15, 2026 | 23.95 | 23.95 | 23.55 | 23.75 | 23.75 | -0.21% | 441,089 |
| Jan 14, 2026 | 23.50 | 23.90 | 23.25 | 23.80 | 23.80 | 1.93% | 691,434 |
| Jan 13, 2026 | 23.95 | 23.95 | 22.95 | 23.35 | 23.35 | -1.48% | 711,409 |
| Jan 12, 2026 | 23.80 | 24.15 | 23.55 | 23.70 | 23.70 | -1.86% | 692,654 |
| Jan 9, 2026 | 24.60 | 24.80 | 23.80 | 24.15 | 24.15 | -1.83% | 511,339 |
| Jan 8, 2026 | 25.00 | 25.10 | 24.25 | 24.60 | 24.60 | -2.38% | 801,124 |
| Jan 7, 2026 | 25.85 | 26.15 | 25.00 | 25.20 | 25.20 | -2.14% | 1,459,259 |
| Jan 6, 2026 | 24.70 | 26.95 | 24.45 | 25.75 | 25.75 | 4.67% | 4,363,552 |
| Jan 5, 2026 | 24.60 | 25.15 | 24.30 | 24.60 | 24.60 | 0.41% | 1,391,791 |
| Jan 2, 2026 | 23.95 | 25.25 | 23.60 | 24.50 | 24.50 | 1.87% | 1,910,904 |
| Dec 31, 2025 | 24.65 | 25.35 | 24.05 | 24.05 | 24.05 | -2.24% | 2,110,345 |
| Dec 30, 2025 | 25.20 | 25.35 | 23.90 | 24.60 | 24.60 | -3.15% | 2,234,371 |
| Dec 29, 2025 | 23.95 | 25.90 | 23.50 | 25.40 | 25.40 | 6.50% | 5,081,866 |
| Dec 26, 2025 | 23.80 | 25.00 | 23.35 | 23.85 | 23.85 | 1.06% | 1,671,439 |
| Dec 24, 2025 | 23.80 | 24.15 | 23.30 | 23.60 | 23.60 | -2.88% | 1,317,306 |
| Dec 23, 2025 | 24.00 | 25.45 | 23.80 | 24.30 | 24.30 | 1.89% | 4,761,211 |
| Dec 22, 2025 | 22.85 | 24.75 | 22.20 | 23.85 | 23.85 | 5.53% | 6,259,318 |
| Dec 19, 2025 | 20.60 | 22.60 | 20.60 | 22.60 | 22.60 | 9.98% | 2,753,895 |
| Dec 18, 2025 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | - | 90,093 |
| Dec 17, 2025 | 20.65 | 20.95 | 20.50 | 20.55 | 20.55 | -0.72% | 98,077 |
| Dec 16, 2025 | 20.60 | 20.80 | 20.20 | 20.70 | 20.70 | - | 236,215 |
| Dec 15, 2025 | 20.40 | 20.95 | 20.30 | 20.70 | 20.70 | 0.49% | 212,076 |
| Dec 12, 2025 | 20.85 | 20.95 | 20.55 | 20.60 | 20.60 | -1.20% | 188,245 |
| Dec 11, 2025 | 21.10 | 21.30 | 20.75 | 20.85 | 20.85 | 1.71% | 226,438 |
| Dec 10, 2025 | 21.00 | 21.10 | 20.50 | 20.50 | 20.50 | -1.44% | 84,672 |
| Dec 9, 2025 | 20.95 | 21.65 | 20.80 | 20.80 | 20.80 | 0.48% | 165,403 |
| Dec 8, 2025 | 20.95 | 21.05 | 20.70 | 20.70 | 20.70 | -0.96% | 128,742 |
| Dec 5, 2025 | 20.70 | 20.95 | 20.65 | 20.90 | 20.90 | 1.70% | 142,040 |
| Dec 4, 2025 | 20.50 | 20.70 | 20.50 | 20.55 | 20.55 | -0.48% | 75,419 |
| Dec 3, 2025 | 20.55 | 21.00 | 20.55 | 20.65 | 20.65 | 0.98% | 81,689 |
| Dec 2, 2025 | 20.50 | 20.60 | 20.45 | 20.45 | 20.45 | 0.25% | 101,045 |
| Dec 1, 2025 | 21.00 | 21.05 | 20.40 | 20.40 | 20.40 | -3.55% | 201,545 |
| Nov 28, 2025 | 21.25 | 21.35 | 21.00 | 21.15 | 21.15 | 0.24% | 72,964 |
| Nov 27, 2025 | 21.20 | 21.20 | 20.90 | 21.10 | 21.10 | - | 204,347 |
| Nov 26, 2025 | 20.80 | 21.35 | 20.80 | 21.10 | 21.10 | 2.43% | 350,087 |
| Nov 25, 2025 | 20.20 | 20.65 | 20.20 | 20.60 | 20.60 | 1.98% | 166,767 |