Min Aik Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	27.100	27.100	25.200	25.200	25.200	1,777,677
2024-08-02	28.400	29.050	27.900	27.950	27.950	1,211,723
2024-08-01	29.200	29.500	28.800	29.200	29.200	1,178,485
2024-07-31	28.350	29.250	28.050	28.650	28.650	1,251,997
2024-07-30	27.900	28.550	27.250	28.550	28.550	1,223,205
2024-07-29	29.250	29.450	27.800	27.900	27.900	2,148,689
2024-07-26	28.150	29.250	27.800	28.850	28.850	1,848,347
2024-07-23	29.700	30.800	29.500	29.900	29.900	2,180,173
2024-07-22	30.000	30.100	28.800	29.300	29.300	3,292,971
2024-07-19	31.800	32.000	30.250	30.300	30.300	4,955,366
2024-07-18	32.750	33.150	31.750	31.800	31.800	3,776,503
2024-07-17	31.850	34.350	31.800	33.350	33.350	6,608,380
2024-07-16	32.300	32.450	31.500	31.750	31.750	1,994,220
2024-07-15	32.650	32.750	31.500	32.200	32.200	2,619,246
2024-07-12	33.400	33.600	32.550	32.550	32.550	4,171,473
2024-07-11	33.750	34.750	33.100	33.650	33.650	4,965,173
2024-07-10	33.500	34.450	33.000	33.600	33.600	5,583,697
2024-07-09	34.000	35.800	33.300	33.550	33.550	23,596,425
2024-07-08	34.800	34.800	32.000	32.550	32.550	5,631,282
2024-07-05	33.900	34.550	33.600	34.350	34.350	5,397,870
2024-07-04	34.300	34.650	33.250	33.750	33.750	5,026,480
2024-07-03	32.550	34.500	32.550	33.800	33.800	7,609,200
2024-07-02	32.800	33.300	32.100	32.250	32.250	3,287,860
2024-07-01	33.800	34.800	32.750	32.950	32.950	15,845,804
2024-06-28	30.600	33.450	30.600	33.450	33.450	6,264,437
2024-06-27	31.150	31.550	30.300	30.450	30.450	2,468,882
2024-06-26	32.000	32.000	31.150	31.550	31.550	1,683,121
2024-06-25	31.750	31.750	30.450	31.600	31.600	2,908,201
2024-06-24	33.050	33.100	31.700	31.750	31.750	2,921,787
2024-06-21	32.950	33.350	32.100	33.100	33.100	2,841,681
2024-06-20	33.300	34.250	33.050	33.300	33.300	4,888,323
2024-06-19	32.550	35.150	32.550	32.950	32.950	10,504,860
2024-06-18	33.200	33.650	32.200	32.250	32.250	3,435,601
2024-06-17	32.200	33.800	31.800	33.000	33.000	4,392,230
2024-06-14	31.500	32.900	31.350	32.250	32.250	4,261,236
2024-06-13	31.850	31.850	31.000	31.400	31.400	2,233,210
2024-06-12	31.150	31.300	30.600	31.000	31.000	2,634,800
2024-06-11	32.000	32.600	30.850	31.000	31.000	4,559,963
2024-06-07	31.650	33.150	31.600	32.000	32.000	3,374,246
2024-06-06	32.600	32.800	31.400	31.600	31.600	4,320,415
2024-06-05	33.800	34.150	32.000	32.150	32.150	6,683,575
2024-06-04	33.500	35.600	33.500	33.650	33.650	10,241,402
2024-06-03	33.700	34.200	33.000	33.250	33.250	3,029,774
2024-05-31	33.100	34.450	33.100	33.300	33.300	6,202,423
2024-05-30	35.500	35.850	32.700	32.950	32.950	11,214,500
2024-05-29	37.050	37.450	35.700	35.850	35.850	10,546,369
2024-05-28	36.050	36.900	35.150	36.350	36.350	10,498,174
2024-05-27	36.500	37.950	35.500	35.600	35.600	14,729,118
2024-05-24	35.000	37.750	34.000	36.200	36.200	18,430,502
2024-05-23	35.150	37.500	33.700	35.350	35.350	24,159,831
2024-05-22	36.200	38.700	34.900	35.150	35.150	38,053,643
2024-05-21	32.400	35.200	32.250	35.200	35.200	13,135,845
2024-05-20	33.000	33.050	31.200	32.000	32.000	8,941,097
2024-05-17	33.650	35.300	31.800	32.500	32.500	39,200,760
2024-05-16	31.800	33.450	31.450	33.450	33.450	18,245,163
2024-05-15	29.000	30.800	28.800	30.450	30.450	13,007,345
2024-05-14	28.800	29.900	28.000	28.950	28.950	10,148,790
2024-05-13	26.600	29.250	26.500	28.950	28.950	15,375,286
2024-05-10	25.750	26.900	25.250	26.600	26.600	4,274,820
2024-05-09	27.750	27.750	25.750	25.750	25.750	8,547,343

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	0.2300 TWD
2022-07-08	0.0700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.