Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.200	20.300	19.300	19.300	19.300	729,809
2023-08-07	19.400	19.900	19.050	19.750	19.750	470,949
2023-08-04	19.150	19.600	18.900	19.450	19.450	365,616
2023-08-02	20.000	20.050	18.900	19.200	19.200	667,000
2023-08-01	20.350	20.700	20.050	20.150	19.920	565,005
2023-07-31	20.400	20.650	20.100	20.250	20.019	753,600
2023-07-28	20.750	20.900	19.850	20.150	19.920	1,105,576
2023-07-27	20.300	20.800	20.300	20.700	20.464	763,600
2023-07-26	21.500	21.500	20.300	20.300	20.068	915,368
2023-07-25	20.700	21.300	20.550	20.850	20.612	1,180,324
2023-07-24	21.300	21.300	20.000	20.350	20.118	1,284,377
2023-07-21	20.900	21.250	20.500	20.900	20.661	1,162,030
2023-07-20	21.550	22.000	21.000	21.150	20.909	1,822,500
2023-07-19	22.600	22.650	20.650	21.300	21.057	2,832,650
2023-07-18	21.750	23.500	21.700	22.100	21.848	5,552,101
2023-07-17	22.450	22.500	21.100	21.500	21.255	2,781,321
2023-07-14	23.950	24.000	22.000	22.350	22.095	10,020,303
2023-07-13	20.600	21.850	20.250	21.850	21.601	2,306,328
2023-07-12	20.200	20.600	19.550	19.900	19.673	1,733,601
2023-07-11	21.100	21.300	19.800	20.200	19.969	2,599,029
2023-07-10	20.800	21.800	20.450	21.450	21.205	5,129,108
2023-07-07	19.650	21.200	19.200	20.400	20.167	10,044,879
2023-07-06	17.900	19.550	17.900	19.550	19.327	3,838,425
2023-07-05	17.750	18.000	17.750	17.800	17.597	269,082
2023-07-04	17.850	17.900	17.700	17.750	17.547	165,400
2023-07-03	17.800	18.000	17.750	17.850	17.646	215,401
2023-06-30	17.900	18.200	17.800	17.800	17.597	248,800
2023-06-29	17.700	17.900	17.650	17.850	17.646	179,419
2023-06-28	17.700	17.850	17.550	17.650	17.449	212,254
2023-06-27	17.700	18.000	17.700	17.700	17.498	354,601
2023-06-26	17.550	17.850	17.250	17.650	17.449	581,600
2023-06-21	17.450	17.550	17.400	17.450	17.251	237,116
2023-06-20	17.700	17.700	17.400	17.450	17.251	253,037
2023-06-19	17.900	17.900	17.500	17.600	17.399	518,601
2023-06-16	17.400	18.400	17.250	17.900	17.696	1,307,800
2023-06-15	17.400	17.450	17.350	17.400	17.201	205,600
2023-06-14	17.400	17.500	17.300	17.400	17.201	157,401
2023-06-13	17.600	17.600	17.300	17.300	17.103	129,600
2023-06-12	17.650	17.650	17.300	17.350	17.152	218,801
2023-06-09	17.300	17.650	17.250	17.550	17.350	573,389
2023-06-08	17.500	17.650	17.350	17.350	17.152	169,492
2023-06-07	17.500	17.600	17.450	17.600	17.399	177,919
2023-06-06	17.500	17.600	17.350	17.500	17.300	176,630
2023-06-05	17.450	17.600	17.400	17.500	17.300	238,939
2023-06-02	17.400	17.550	17.300	17.450	17.251	269,095
2023-06-01	17.150	17.350	17.100	17.350	17.152	241,001
2023-05-31	17.050	17.200	17.000	17.100	16.905	116,280
2023-05-30	17.000	17.100	17.000	17.000	16.806	176,043
2023-05-29	17.200	17.200	17.050	17.050	16.855	139,701
2023-05-26	17.150	17.150	16.900	16.950	16.757	172,602
2023-05-25	17.100	17.100	16.950	17.000	16.806	140,700
2023-05-24	17.050	17.150	17.000	17.050	16.855	238,004
2023-05-23	17.000	17.150	17.000	17.050	16.855	131,146
2023-05-22	16.950	17.100	16.850	17.000	16.806	188,600
2023-05-19	17.000	17.000	16.850	16.900	16.707	91,002
2023-05-18	17.000	17.100	16.850	16.950	16.757	160,200
2023-05-17	16.650	17.150	16.650	17.100	16.905	200,052
2023-05-16	16.500	16.850	16.450	16.600	16.411	269,810
2023-05-15	16.950	16.950	16.400	16.500	16.312	395,456
2023-05-12	17.000	17.000	16.700	16.950	16.757	224,550

← NewerPage 14 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.