Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.000	28.800	26.950	27.600	27.600	4,330,372
2024-05-06	28.400	28.400	27.000	27.100	27.100	2,591,906
2024-05-03	28.500	28.900	27.500	27.800	27.800	3,826,253
2024-05-02	27.550	29.300	26.600	28.650	28.650	5,424,072
2024-04-30	28.450	29.200	28.100	28.100	28.100	2,668,725
2024-04-29	28.500	28.600	27.900	28.000	28.000	1,142,622
2024-04-26	28.000	28.500	27.900	27.900	27.900	1,651,267
2024-04-25	26.350	28.000	26.350	27.800	27.800	1,607,204
2024-04-24	26.600	27.100	26.450	26.800	26.800	1,518,008
2024-04-23	25.500	26.500	25.300	26.150	26.150	2,064,847
2024-04-22	26.150	26.150	24.800	24.900	24.900	2,749,181
2024-04-19	27.600	27.600	25.050	26.150	26.150	4,023,069
2024-04-18	28.100	28.300	27.400	27.800	27.800	2,508,277
2024-04-17	28.450	28.850	27.150	28.500	28.500	4,015,237
2024-04-16	29.500	30.450	27.900	27.900	27.900	14,576,370
2024-04-15	31.200	31.250	29.300	29.400	29.400	22,366,804
2024-04-12	26.650	28.800	26.200	28.800	28.800	17,525,640
2024-04-11	27.200	27.200	24.850	26.200	26.200	27,104,756
2024-04-10	22.800	24.800	22.600	24.800	24.800	9,593,472
2024-04-09	22.000	22.550	21.250	22.550	22.550	8,569,313
2024-04-08	20.400	20.550	20.300	20.500	20.500	259,319
2024-04-03	20.500	20.550	20.300	20.400	20.400	281,600
2024-04-02	20.800	20.800	20.500	20.650	20.650	329,638
2024-04-01	20.800	20.900	20.600	20.800	20.800	311,008
2024-03-29	20.800	20.800	20.400	20.600	20.600	237,000
2024-03-28	20.750	21.050	20.650	20.700	20.700	379,200
2024-03-27	20.300	21.050	20.300	20.850	20.850	422,801
2024-03-26	20.750	20.800	20.250	20.300	20.300	544,112
2024-03-25	20.750	20.900	20.550	20.650	20.650	425,496
2024-03-22	20.750	20.800	20.600	20.750	20.750	347,353
2024-03-21	20.600	20.900	20.600	20.750	20.750	397,365
2024-03-20	20.800	20.800	20.400	20.500	20.500	737,468
2024-03-19	21.450	21.600	20.700	20.750	20.750	654,869
2024-03-18	21.100	21.250	21.000	21.250	21.250	395,347
2024-03-15	21.250	21.250	20.800	21.050	21.050	706,691
2024-03-14	21.400	21.600	21.100	21.250	21.250	1,315,020
2024-03-13	22.900	23.200	21.650	22.050	22.050	2,940,101
2024-03-12	22.000	23.100	21.950	22.800	22.800	4,495,563
2024-03-11	20.600	22.500	20.600	21.900	21.900	3,496,219
2024-03-08	21.150	21.350	20.400	20.500	20.500	700,881
2024-03-07	21.800	21.800	20.950	21.100	21.100	803,522
2024-03-06	21.650	21.650	21.350	21.500	21.500	574,000
2024-03-05	21.450	22.100	21.250	21.650	21.650	1,839,883
2024-03-04	20.400	21.800	20.150	21.500	21.500	2,256,641
2024-03-01	20.150	20.300	20.050	20.200	20.200	223,801
2024-02-29	20.150	20.300	20.100	20.150	20.150	372,886
2024-02-27	20.650	20.700	19.900	20.150	20.150	436,100
2024-02-26	20.500	20.650	20.350	20.600	20.600	332,516
2024-02-23	20.950	20.950	20.450	20.500	20.500	492,500
2024-02-22	20.850	21.200	20.850	20.900	20.900	376,601
2024-02-21	21.000	21.350	20.900	20.950	20.950	512,800
2024-02-20	20.800	21.100	20.700	21.000	21.000	813,980
2024-02-19	20.250	21.000	20.250	20.650	20.650	520,212
2024-02-16	19.800	20.200	19.800	20.200	20.200	314,951
2024-02-15	19.650	20.000	19.550	19.800	19.800	286,600
2024-02-05	20.000	20.050	19.650	19.700	19.700	440,201
2024-02-02	20.100	20.150	19.900	19.950	19.950	168,457
2024-02-01	20.300	20.400	20.100	20.100	20.100	263,261
2024-01-31	20.050	20.100	19.850	20.050	20.050	167,458
2024-01-30	20.300	20.400	19.850	20.000	20.000	379,770

← NewerPage 11 of 21 · 1,221 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.