Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	20.300	20.400	19.850	20.000	20.000	379,770
2024-01-29	20.450	20.550	20.150	20.300	20.300	143,209
2024-01-26	20.450	20.600	20.250	20.350	20.350	232,004
2024-01-25	20.650	20.650	20.300	20.450	20.450	310,097
2024-01-24	20.400	20.700	20.200	20.650	20.650	413,000
2024-01-23	20.250	20.400	20.100	20.250	20.250	274,223
2024-01-22	19.750	20.150	19.700	20.100	20.100	349,002
2024-01-19	19.800	19.900	19.500	19.650	19.650	399,040
2024-01-18	19.800	19.900	19.400	19.550	19.550	518,697
2024-01-17	20.450	20.700	19.600	19.600	19.600	1,202,349
2024-01-16	21.550	21.550	20.450	20.500	20.500	1,253,810
2024-01-15	21.500	21.650	21.350	21.550	21.550	266,149
2024-01-12	21.750	21.800	21.300	21.300	21.300	445,139
2024-01-11	21.500	21.650	21.450	21.450	21.450	253,835
2024-01-10	21.400	21.550	21.050	21.550	21.550	388,258
2024-01-09	22.000	22.050	21.350	21.350	21.350	654,400
2024-01-08	21.900	22.000	21.750	21.800	21.800	402,133
2024-01-05	22.350	22.800	21.850	21.850	21.850	1,467,424
2024-01-04	21.750	22.150	21.350	21.850	21.850	1,041,800
2024-01-03	21.750	21.900	21.200	21.600	21.600	696,723
2024-01-02	21.800	22.300	21.750	21.950	21.950	754,608
2023-12-29	22.150	22.150	21.600	21.800	21.800	453,200
2023-12-28	21.750	22.150	21.600	21.900	21.900	713,301
2023-12-27	21.300	21.950	21.300	21.750	21.750	954,010
2023-12-26	21.300	21.300	21.000	21.300	21.300	360,256
2023-12-25	21.150	21.500	21.000	21.150	21.150	719,602
2023-12-22	21.100	21.100	20.750	21.050	21.050	268,100
2023-12-21	20.900	21.050	20.650	21.000	21.000	360,040
2023-12-20	21.000	21.100	20.800	20.900	20.900	374,706
2023-12-19	20.450	21.200	20.100	21.000	21.000	864,576
2023-12-18	20.600	20.700	20.000	20.350	20.350	877,052
2023-12-15	20.950	21.000	20.400	20.500	20.500	765,266
2023-12-14	21.350	21.400	20.800	20.900	20.900	734,349
2023-12-13	21.000	21.350	21.000	21.200	21.200	465,801
2023-12-12	21.400	21.400	20.800	20.900	20.900	817,983
2023-12-11	21.200	21.250	20.850	21.150	21.150	646,712
2023-12-08	21.300	21.300	20.850	21.150	21.150	577,209
2023-12-07	21.300	21.700	20.800	20.850	20.850	1,107,589
2023-12-06	21.500	21.650	21.100	21.200	21.200	770,465
2023-12-05	22.300	22.300	21.200	21.300	21.300	1,596,000
2023-12-04	23.150	23.150	22.200	22.200	22.200	1,388,080
2023-12-01	22.150	22.900	21.950	22.750	22.750	2,361,406
2023-11-30	21.700	22.100	21.400	21.950	21.950	1,399,669
2023-11-29	22.000	22.000	21.500	21.550	21.550	823,005
2023-11-28	21.800	22.400	21.550	21.700	21.700	1,051,400
2023-11-27	21.900	21.950	21.150	21.400	21.400	1,289,601
2023-11-24	21.500	23.250	21.200	21.500	21.500	4,981,400
2023-11-23	21.150	21.600	20.650	21.450	21.450	2,651,910
2023-11-22	20.400	21.500	20.250	20.850	20.850	3,695,601
2023-11-21	20.200	20.700	20.050	20.200	20.200	1,478,202
2023-11-20	19.600	20.100	19.600	20.050	20.050	1,004,950
2023-11-17	19.350	19.550	19.250	19.500	19.500	339,138
2023-11-16	19.550	20.100	19.300	19.350	19.350	871,136
2023-11-15	19.500	19.600	19.300	19.350	19.350	404,600
2023-11-14	19.200	19.550	19.200	19.250	19.250	627,241
2023-11-13	19.450	19.450	19.000	19.200	19.200	649,030
2023-11-10	19.650	19.700	19.150	19.300	19.300	662,273
2023-11-09	20.100	20.100	19.800	19.800	19.800	548,187
2023-11-08	20.900	20.900	20.000	20.050	20.050	2,282,090
2023-11-07	19.850	20.550	19.850	20.550	20.550	1,756,700

← NewerPage 12 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.