Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.100	20.100	19.700	19.700	19.700	375,970
2023-11-02	19.950	20.400	19.800	19.900	19.900	510,469
2023-11-01	19.800	19.900	19.650	19.700	19.700	303,367
2023-10-31	20.150	20.500	19.500	19.500	19.500	656,018
2023-10-30	19.750	20.500	19.600	20.050	20.050	804,074
2023-10-27	19.950	20.700	19.750	19.750	19.750	1,204,020
2023-10-26	19.450	20.000	19.450	19.750	19.750	223,005
2023-10-25	19.900	20.100	19.700	19.800	19.800	740,288
2023-10-24	19.300	20.000	19.150	19.900	19.900	499,899
2023-10-23	18.850	19.300	18.850	19.050	19.050	134,401
2023-10-20	19.150	19.150	18.650	18.850	18.850	298,197
2023-10-19	19.400	19.500	19.100	19.150	19.150	189,000
2023-10-18	20.000	20.200	19.000	19.200	19.200	677,142
2023-10-17	20.250	20.300	19.850	19.950	19.950	534,400
2023-10-16	20.250	20.250	19.550	19.950	19.950	430,224
2023-10-13	20.050	20.950	20.050	20.200	20.200	1,524,359
2023-10-12	19.200	20.800	19.150	20.050	20.050	2,924,183
2023-10-11	20.100	20.100	18.950	18.950	18.950	366,495
2023-10-06	19.150	20.100	19.150	19.400	19.400	1,011,375
2023-10-05	18.900	19.300	18.900	19.050	19.050	227,005
2023-10-04	19.050	19.050	18.650	18.800	18.800	343,500
2023-10-03	19.200	19.650	19.050	19.300	19.300	419,000
2023-10-02	19.400	19.400	18.900	19.150	19.150	244,266
2023-09-28	18.650	19.150	18.550	19.150	19.150	331,085
2023-09-27	18.350	18.550	18.300	18.450	18.450	121,001
2023-09-26	18.850	18.850	18.350	18.500	18.500	135,400
2023-09-25	18.800	19.000	18.750	18.800	18.800	140,601
2023-09-22	18.300	18.800	18.300	18.800	18.800	282,600
2023-09-21	19.300	19.300	18.450	18.600	18.600	602,021
2023-09-20	19.650	19.650	19.050	19.050	19.050	449,800
2023-09-19	20.300	20.350	19.550	19.550	19.550	439,197
2023-09-18	19.500	19.850	19.500	19.800	19.800	147,807
2023-09-15	20.100	20.100	19.700	19.750	19.750	217,381
2023-09-14	19.550	20.050	19.500	19.900	19.900	493,510
2023-09-13	19.250	19.650	19.250	19.450	19.450	231,014
2023-09-12	19.500	19.700	19.250	19.250	19.250	309,372
2023-09-11	20.050	20.050	19.350	19.550	19.550	460,030
2023-09-08	19.600	20.900	19.600	19.950	19.950	527,822
2023-09-07	20.150	20.350	19.600	19.800	19.800	593,289
2023-09-06	20.800	20.850	20.050	20.100	20.100	523,020
2023-09-05	20.700	20.800	20.300	20.700	20.700	443,634
2023-09-04	20.600	20.600	20.100	20.400	20.400	603,600
2023-09-01	20.800	21.700	20.500	20.600	20.600	2,178,600
2023-08-31	20.000	21.300	20.000	20.300	20.300	2,094,100
2023-08-30	19.500	19.900	19.500	19.600	19.600	405,058
2023-08-29	19.300	19.450	19.100	19.350	19.350	177,000
2023-08-28	19.450	19.900	19.050	19.150	19.150	436,400
2023-08-25	19.450	20.600	19.450	19.750	19.750	1,087,016
2023-08-24	19.000	19.750	19.000	19.650	19.650	651,800
2023-08-23	18.800	19.200	18.600	19.000	19.000	273,502
2023-08-22	19.000	19.050	18.200	18.750	18.750	231,070
2023-08-21	19.150	19.150	18.850	19.000	19.000	162,001
2023-08-18	18.900	19.550	18.900	19.150	19.150	523,150
2023-08-17	18.550	19.000	18.250	18.900	18.900	217,080
2023-08-16	18.700	18.700	18.200	18.600	18.600	181,802
2023-08-15	18.050	18.700	18.050	18.700	18.700	446,801
2023-08-14	18.600	18.650	17.750	17.950	17.950	480,518
2023-08-11	18.600	18.800	18.450	18.550	18.550	270,000
2023-08-10	19.150	19.150	18.450	18.500	18.500	721,026
2023-08-09	19.400	19.550	19.200	19.250	19.250	469,949

← NewerPage 13 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.