Taiwan - Delayed Quote
TWD
Mirle Automation Corporation (2464.TW)
135.00
-10.00
(-6.90%)
At close: November 6 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
130.50
139.00
130.50
135.00
135.00
5,288,431
Nov 5, 2026
156.50
159.00
144.50
145.00
145.00
6,093,043
Nov 4, 2026
160.00
161.50
148.50
159.50
159.50
7,792,916
Nov 3, 2026
159.50
171.00
157.00
157.50
157.50
8,155,009
Nov 2, 2026
163.50
171.00
162.50
163.50
163.50
4,664,486
Oct 30, 2026
168.00
171.00
162.00
167.00
167.00
4,254,834
Oct 29, 2026
179.50
180.00
173.50
175.00
175.00
3,828,526
Oct 28, 2026
179.50
182.00
173.00
179.50
179.50
14,271,484
Oct 27, 2026
167.50
177.00
165.00
177.00
177.00
13,418,131
Oct 23, 2026
161.00
161.00
161.00
161.00
161.00
-
Oct 22, 2026
173.00
173.00
161.00
161.00
161.00
5,890,788
Oct 21, 2026
175.50
176.00
169.00
170.00
170.00
4,303,507
Oct 20, 2026
172.50
176.50
169.50
171.00
171.00
3,402,723
Oct 19, 2026
169.50
174.50
167.50
172.50
172.50
3,528,705
Oct 16, 2026
179.00
181.50
175.00
176.00
176.00
4,139,686
Oct 15, 2026
182.00
182.50
175.00
176.00
176.00
8,322,555
Oct 14, 2026
185.50
193.00
185.50
189.00
189.00
6,102,076
Oct 13, 2026
188.00
189.50
180.00
184.00
184.00
8,446,350
Oct 12, 2026
185.00
195.00
184.50
191.50
191.50
6,897,856
Oct 8, 2026
190.00
190.50
185.50
187.00
187.00
5,942,683
Oct 7, 2026
184.00
195.00
181.00
193.00
193.00
12,097,666
Oct 6, 2026
192.50
197.00
182.50
182.50
182.50
10,852,339
Oct 5, 2026
200.00
209.50
191.00
191.00
191.00
22,874,260
Oct 2, 2026
194.50
199.00
190.50
195.50
195.50
11,322,665
Oct 1, 2026
193.50
195.50
189.50
193.50
193.50
8,112,046
Sep 30, 2026
194.00
197.50
191.50
192.50
192.50
8,337,000
Sep 29, 2026
194.50
200.00
192.00
192.00
192.00
9,023,393
Sep 24, 2026
196.00
200.50
192.50
195.50
195.50
13,390,335
Sep 23, 2026
192.00
200.50
186.00
195.00
195.00
18,405,103
Sep 22, 2026
195.00
201.00
190.00
190.50
190.50
10,885,963
Sep 21, 2026
197.00
197.00
190.00
192.50
192.50
9,528,930
Sep 18, 2026
183.50
197.00
179.00
197.00
197.00
23,391,400
Sep 17, 2026
183.00
186.00
178.00
179.50
179.50
7,817,183
Sep 16, 2026
177.00
184.50
176.00
183.00
183.00
7,711,762
Sep 15, 2026
174.00
181.50
173.00
176.00
176.00
6,167,704
Sep 14, 2026
184.50
184.50
175.00
175.50
175.50
9,611,671
Sep 11, 2026
187.00
192.00
183.00
188.50
188.50
10,731,475
Sep 10, 2026
199.00
204.50
191.50
193.50
193.50
14,671,573
Sep 9, 2026
194.50
198.00
192.00
197.50
197.50
7,541,044
Sep 8, 2026
206.00
210.00
192.00
194.50
194.50
16,321,427
Sep 7, 2026
213.00
213.00
202.50
203.00
203.00
16,622,493
Sep 4, 2026
223.50
224.00
203.00
211.00
211.00
54,295,175
Sep 3, 2026
215.00
222.00
214.00
222.00
222.00
16,748,146
Sep 2, 2026
0.471404
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
181.50
202.00
181.50
202.00
202.00
27,059,788
Sep 1, 2026
183.50
188.00
177.00
184.50
184.03
10,274,792
Aug 31, 2026
185.00
187.00
175.00
180.00
179.54
15,360,145
Aug 28, 2026
216.50
216.50
190.00
190.00
189.51
25,363,633
Aug 27, 2026
194.50
211.00
194.50
211.00
210.46
12,833,516
Aug 26, 2026
193.00
194.00
187.50
192.00
191.51
10,286,633
Aug 25, 2026
186.00
193.00
182.00
193.00
192.51
14,049,537
Aug 24, 2026
177.00
191.00
175.00
187.50
187.02
11,790,042
Aug 21, 2026
181.50
181.50
173.00
179.00
178.54
5,547,462
Aug 20, 2026
183.00
189.00
176.00
180.50
180.04
12,394,388
Aug 19, 2026
172.00
190.00
172.00
181.50
181.04
16,742,489
Aug 18, 2026
190.00
199.50
174.50
178.00
177.55
18,292,248
Aug 17, 2026
197.00
208.00
183.50
186.00
185.52
22,606,855
Aug 14, 2026
197.00
198.00
189.50
192.00
191.51
9,860,603
Aug 13, 2026
198.00
200.50
192.00
196.00
195.50
17,022,286
Aug 12, 2026
185.50
205.00
185.50
196.50
196.00
28,584,823
Aug 11, 2026
180.00
196.00
176.00
187.50
187.02
26,387,519
Aug 10, 2026
175.00
186.00
173.50
180.00
179.54
16,454,004
Aug 7, 2026
180.00
185.00
172.00
173.50
173.06
26,209,679
Aug 6, 2026
171.50
184.00
171.00
178.00
177.55
25,191,913
Aug 5, 2026
168.50
176.00
165.00
170.00
169.57
15,903,305
Aug 4, 2026
147.00
162.00
147.00
162.00
161.59
13,923,155
Aug 3, 2026
134.50
147.50
134.00
147.50
147.12
6,301,255
Jul 31, 2026
134.50
134.50
131.50
134.50
134.16
3,284,223
Jul 30, 2026
121.00
135.00
118.50
122.50
122.19
6,101,274
Jul 29, 2026
131.00
134.00
118.00
123.00
122.69
6,774,713
Jul 28, 2026
136.00
137.50
131.00
131.00
130.67
4,114,170
Jul 27, 2026
144.00
145.50
138.00
142.50
142.14
3,918,258
Jul 24, 2026
146.00
151.00
143.50
146.50
146.13
3,863,446
Jul 23, 2026
151.00
152.00
145.50
148.50
148.12
3,760,743
Jul 22, 2026
148.50
154.00
146.00
151.00
150.61
6,847,844
Jul 21, 2026
138.00
141.50
135.00
140.00
139.64
4,446,815
Jul 20, 2026
142.00
143.00
131.00
134.50
134.16
6,470,265
Jul 17, 2026
152.00
154.00
142.00
143.00
142.63
7,275,561
Jul 16, 2026
159.00
160.50
152.00
157.50
157.10
4,335,642
Jul 15, 2026
164.00
164.00
157.00
159.50
159.09
4,825,493
Jul 14, 2026
166.00
167.50
152.50
159.00
158.59
9,257,753
Jul 13, 2026
164.50
176.00
163.50
166.00
165.58
13,768,245
Jul 9, 2026
160.00
166.50
158.00
161.50
161.09
7,477,329
Jul 8, 2026
161.00
161.50
156.00
159.50
159.09
5,253,081
Jul 7, 2026
170.00
171.50
159.00
161.00
160.59
8,826,109
Jul 6, 2026
173.00
178.50
168.00
169.00
168.57
12,197,922
Jul 3, 2026
180.00
182.00
170.00
172.50
172.06
19,774,820
Jul 2, 2026
186.50
206.50
183.00
183.50
183.03
63,235,557
Jul 1, 2026
174.00
190.00
173.00
190.00
189.51
33,559,137
Jun 30, 2026
161.00
175.00
159.00
173.00
172.56
11,470,396
Jun 29, 2026
158.00
165.50
154.50
160.00
159.59
6,660,937
Jun 26, 2026
167.00
169.00
155.50
155.50
155.10
8,777,455
Jun 25, 2026
175.50
175.50
167.00
169.50
169.07
8,036,891
Jun 24, 2026
169.00
175.00
166.50
174.50
174.05
7,025,900
Jun 23, 2026
174.00
176.50
168.00
172.00
171.56
13,768,882
Jun 22, 2026
178.00
186.50
172.00
173.00
172.56
22,941,782
Jun 18, 2026
168.00
175.50
166.50
172.00
171.56
20,205,430
Jun 17, 2026
177.00
180.50
163.00
166.00
165.58
32,838,991
Jun 16, 2026
179.50
179.50
179.50
179.50
179.04
3,100,167
Jun 15, 2026
163.50
163.50
163.50
163.50
163.08
2,321,952
Jun 12, 2026
149.50
153.00
145.00
149.00
148.62
10,581,495
Jun 11, 2026
148.00
148.50
135.00
142.00
141.64
10,438,666
Jun 10, 2026
150.00
158.50
145.00
146.00
145.63
14,494,666
Jun 9, 2026
150.00
153.50
138.00
150.00
149.62
19,404,925
Jun 8, 2026
148.50
148.50
148.50
148.50
148.12
1,987,078
Jun 5, 2026
170.50
173.50
161.00
165.00
164.58
14,543,616
Jun 4, 2026
173.50
178.50
168.00
170.00
169.57
9,822,590
Jun 3, 2026
190.00
191.00
174.50
175.50
175.05
15,677,762
Jun 2, 2026
200.00
200.00
182.50
185.00
184.53
17,288,524
Jun 1, 2026
194.50
202.00
191.50
199.00
198.49
22,801,032
May 29, 2026
175.00
184.50
173.00
184.50
184.03
14,396,152
May 28, 2026
177.00
177.00
163.50
168.00
167.57
17,248,042
May 27, 2026
177.00
184.00
173.00
177.00
176.55
32,159,580
May 26, 2026
163.50
173.50
163.50
173.50
173.06
17,465,922
May 25, 2026
156.00
158.00
155.00
158.00
157.60
8,597,597
May 22, 2026
134.50
149.00
134.00
144.00
143.63
37,154,737
May 21, 2026
126.00
136.50
124.50
136.00
135.65
28,202,477
May 20, 2026
136.50
136.50
123.50
124.50
124.18
26,079,713
May 19, 2026
138.00
140.50
129.50
135.00
134.66
45,211,723
May 18, 2026
126.50
139.00
119.00
139.00
138.64
56,605,410
May 15, 2026
117.00
126.50
116.50
126.50
126.18
21,483,050
May 14, 2026
114.00
118.50
112.50
115.00
114.71
12,835,859
May 13, 2026
117.00
117.50
110.00
112.50
112.21
13,041,338
May 12, 2026
120.50
123.00
116.00
118.00
117.70
14,747,565
May 11, 2026
120.50
123.00
114.00
120.00
119.69
29,953,183
May 8, 2026
112.00
122.00
109.00
122.00
121.69
54,827,949
May 7, 2026
112.00
113.50
107.00
111.00
110.72
13,198,682
May 6, 2026
113.00
115.00
105.00
111.00
110.72
18,658,180
May 5, 2026
118.00
121.50
111.50
113.00
112.71
17,826,841
May 4, 2026
116.00
120.00
113.00
116.00
115.70
24,957,531
Apr 30, 2026
112.00
118.00
111.50
113.50
113.21
30,594,470
Apr 29, 2026
109.50
116.50
108.00
114.50
114.21
53,003,689
Apr 28, 2026
95.60
106.50
93.80
106.50
106.23
30,801,749
Apr 27, 2026
95.50
100.50
89.20
97.00
96.75
36,205,182
Apr 24, 2026
86.00
93.00
83.80
91.70
91.47
26,006,991
Apr 23, 2026
94.90
94.90
84.60
84.60
84.38
20,336,346
Apr 22, 2026
87.40
94.70
86.60
94.00
93.76
31,127,237
Apr 21, 2026
88.00
90.40
84.00
86.10
85.88
26,850,215
Apr 20, 2026
81.50
86.90
81.30
86.90
86.68
19,316,497
Apr 17, 2026
73.00
80.00
72.80
79.00
78.80
12,398,143
Apr 16, 2026
76.50
77.60
73.30
73.40
73.21
4,951,493
Apr 15, 2026
76.50
77.20
73.50
74.30
74.11
5,893,265
Apr 14, 2026
71.10
76.10
70.80
75.10
74.91
7,621,952
Apr 13, 2026
69.00
71.60
68.20
70.10
69.92
3,234,354
Apr 10, 2026
68.70
70.20
68.10
68.90
68.72
2,382,026
Apr 9, 2026
68.70
69.00
67.70
67.70
67.53
2,155,837
Apr 8, 2026
67.10
68.40
67.00
68.00
67.83
1,813,345
Apr 7, 2026
67.20
68.00
65.70
65.80
65.63
1,729,899
Apr 2, 2026
68.20
69.20
66.20
66.50
66.33
1,855,303
Apr 1, 2026
70.50
70.80
68.10
68.10
67.93
1,656,323
Mar 31, 2026
70.00
71.90
67.40
67.40
67.23
2,802,536
Mar 30, 2026
69.90
71.40
69.10
71.00
70.82
2,399,591
Mar 27, 2026
72.60
74.60
71.90
71.90
71.72
5,118,821
Mar 26, 2026
74.90
75.00
71.70
72.30
72.12
3,142,029
Mar 25, 2026
73.00
75.40
73.00
74.40
74.21
2,498,619
Mar 24, 2026
74.90
76.60
71.70
72.00
71.82
3,469,238
Mar 23, 2026
70.90
75.70
70.60
72.50
72.31
3,793,051
Mar 20, 2026
77.70
78.00
74.50
74.50
74.31
5,224,298
Mar 19, 2026
77.20
78.90
76.60
77.00
76.80
5,984,862
Mar 18, 2026
84.40
85.00
79.10
79.60
79.40
19,779,760
Mar 17, 2026
78.00
79.80
76.80
79.10
78.90
19,825,231
Mar 16, 2026
73.00
77.90
73.00
77.70
77.50
15,042,910
Mar 13, 2026
66.90
70.90
66.90
70.90
70.72
2,710,010
Mar 12, 2026
68.20
69.50
67.60
68.40
68.23
1,877,802
Mar 11, 2026
67.50
69.40
67.50
69.20
69.02
1,858,570
Mar 10, 2026
65.80
68.00
65.80
67.30
67.13
2,344,163
Mar 9, 2026
63.50
63.90
61.90
63.50
63.34
2,778,223
Mar 6, 2026
67.70
68.70
67.00
67.80
67.63
1,433,471
Mar 5, 2026
68.80
70.00
67.60
68.30
68.13
2,504,899
Mar 4, 2026
70.10
70.80
66.00
66.90
66.73
4,995,451
Mar 3, 2026
75.70
75.90
71.50
71.90
71.72
7,831,636
Mar 2, 2026
71.60
75.40
71.40
74.30
74.11
6,235,560
Feb 26, 2026
71.90
76.80
71.90
74.70
74.51
14,525,517
Feb 25, 2026
73.50
73.50
70.60
71.20
71.02
5,745,456
Feb 24, 2026
73.10
74.40
72.40
73.10
72.91
8,080,610
Feb 23, 2026
72.00
74.50
69.20
72.80
72.61
7,985,700
Feb 11, 2026
71.00
72.60
70.40
71.10
70.92
5,231,954
Feb 10, 2026
75.70
76.00
70.80
72.00
71.82
14,574,620
Feb 9, 2026
75.60
78.60
74.60
74.60
74.41
39,864,568
Feb 6, 2026
68.60
74.50
67.40
71.50
71.32
20,561,607
Feb 5, 2026
70.80
73.50
69.00
69.00
68.82
6,706,152
Feb 4, 2026
69.00
74.00
68.50
72.00
71.82
17,892,115
Feb 3, 2026
65.30
70.00
65.30
69.40
69.22
6,585,467
Feb 2, 2026
66.70
66.70
63.10
63.90
63.74
2,870,687
Jan 30, 2026
72.10
72.20
68.00
68.00
67.83
7,538,729
Jan 29, 2026
70.80
72.50
67.10
70.80
70.62
7,116,682
Jan 28, 2026
68.80
69.90
68.30
69.50
69.32
2,368,631
Jan 27, 2026
70.00
70.20
68.10
68.80
68.62
4,109,607
Jan 26, 2026
69.50
74.90
68.80
70.50
70.32
17,931,027
Jan 23, 2026
67.60
70.20
66.70
69.30
69.12
6,566,274
Jan 22, 2026
68.00
69.00
67.00
67.10
66.93
2,059,437
Jan 21, 2026
67.80
69.50
66.40
66.70
66.53
3,178,339
Jan 20, 2026
68.40
71.50
67.50
68.10
67.93
6,059,721
Jan 19, 2026
67.00
69.60
66.00
68.60
68.42
4,100,858
Jan 16, 2026
67.50
68.50
66.90
66.90
66.73
3,440,105
Jan 15, 2026
68.30
68.30
66.70
66.80
66.63
2,148,584
Jan 14, 2026
64.00
67.90
64.00
67.90
67.73
3,974,512
Jan 13, 2026
65.30
66.00
64.00
64.00
63.84
1,910,932
Jan 12, 2026
65.50
66.70
65.40
65.80
65.63
1,260,669
Jan 9, 2026
65.50
66.00
64.00
65.40
65.23
1,758,659
Jan 8, 2026
68.60
68.60
65.60
65.60
65.43
4,272,226
Jan 7, 2026
70.90
70.90
67.00
69.00
68.82
8,895,555
Jan 6, 2026
68.00
71.00
67.10
70.00
69.82
15,830,317
Jan 5, 2026
64.70
67.00
63.60
67.00
66.83
7,104,988
Jan 2, 2026
62.90
63.70
62.00
63.50
63.34
1,823,763
Dec 31, 2025
63.80
63.80
61.70
61.90
61.74
1,170,103
Dec 30, 2025
63.00
63.40
62.40
63.40
63.24
774,460
Dec 29, 2025
62.00
64.20
62.00
63.30
63.14
2,447,931
Dec 26, 2025
62.00
62.30
60.70
62.00
61.84
1,278,317
Dec 24, 2025
62.40
63.20
61.50
61.90
61.74
1,051,338
Dec 23, 2025
63.10
64.20
61.50
61.90
61.74
3,733,511
Dec 22, 2025
60.70
62.30
60.50
62.30
62.14
1,745,759
Dec 19, 2025
59.40
60.40
59.40
59.90
59.75
738,180
Dec 18, 2025
61.20
61.20
58.20
59.40
59.25
2,366,281
Dec 17, 2025
59.10
62.40
59.10
62.00
61.84
3,270,502
Dec 16, 2025
59.40
59.90
58.20
59.00
58.85
723,231
Dec 15, 2025
59.90
60.50
59.20
59.80
59.65
437,055
Dec 12, 2025
59.50
60.80
59.50
60.10
59.95
768,635
Dec 11, 2025
59.50
60.00
58.70
59.00
58.85
747,607
Dec 10, 2025
60.00
60.90
59.00
59.00
58.85
958,130
Dec 9, 2025
60.50
61.00
59.80
60.10
59.95
657,148
Dec 8, 2025
61.20
61.20
59.80
60.80
60.64
1,031,102
Dec 5, 2025
61.00
63.80
60.50
61.10
60.94
5,393,477
Dec 4, 2025
60.10
62.70
60.10
60.80
60.64
5,396,037
Dec 3, 2025
57.40
58.20
57.30
57.80
57.65
481,719
Dec 2, 2025
57.90
57.90
57.20
57.20
57.05
506,110
Dec 1, 2025
58.90
59.10
57.20
57.60
57.45
813,542
Nov 28, 2025
59.60
59.60
58.80
58.90
58.75
521,419
Nov 27, 2025
60.50
60.90
58.90
59.40
59.25
712,012
Nov 26, 2025
58.50
59.70
58.50
59.50
59.35
1,010,194
Nov 25, 2025
58.40
58.90
57.50
58.00
57.85
579,846
Nov 24, 2025
57.30
58.60
57.10
57.40
57.25
601,510
Nov 21, 2025
58.00
58.70
56.80
56.90
56.75
1,105,991
Nov 20, 2025
59.10
59.60
58.50
59.40
59.25
960,110
Nov 19, 2025
58.60
59.20
57.00
57.60
57.45
1,130,168
Nov 18, 2025
60.60
60.80
58.50
58.50
58.35
1,371,130
Nov 17, 2025
62.50
62.50
60.60
60.60
60.45
1,197,105
Nov 14, 2025
62.20
62.90
61.80
62.00
61.84
850,999
Nov 13, 2025
64.50
64.60
63.20
63.30
63.14
1,179,306
Nov 12, 2025
65.20
65.70
64.50
64.90
64.73
1,299,515
Nov 11, 2025
65.50
67.90
65.30
65.50
65.33
5,711,429
Nov 10, 2025
60.60
64.50
60.60
63.40
63.24
4,256,906
Nov 7, 2025
61.00
61.00
60.00
60.10
59.95
1,204,660
Nov 6, 2025
61.60
62.00
61.30
61.30
61.14
560,216
