Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	17.000	17.000	16.700	16.950	16.757	224,550
2023-05-11	17.400	17.400	16.850	16.950	16.757	463,804
2023-05-10	17.300	17.450	17.150	17.350	17.152	254,000
2023-05-09	17.700	17.700	17.250	17.300	17.103	402,362
2023-05-08	18.000	18.000	17.600	17.650	17.449	479,346
2023-05-05	18.100	18.150	17.750	17.800	17.597	936,754
2023-05-04	18.100	18.650	17.900	18.350	18.141	1,142,402
2023-05-03	17.600	19.250	17.600	18.100	17.893	5,489,800
2023-05-02	17.350	17.500	17.300	17.500	17.300	125,811
2023-04-28	17.500	17.500	17.250	17.350	17.152	129,417
2023-04-27	17.350	17.450	17.150	17.350	17.152	117,000
2023-04-26	17.200	17.400	17.150	17.400	17.201	96,287
2023-04-25	17.800	17.800	17.200	17.200	17.004	264,111
2023-04-24	17.450	18.000	17.350	17.750	17.547	246,855
2023-04-21	18.050	18.050	17.450	17.450	17.251	229,000
2023-04-20	18.100	18.200	17.850	17.850	17.646	357,337
2023-04-19	18.300	18.350	18.100	18.200	17.992	313,334
2023-04-18	18.150	18.400	18.000	18.300	18.091	631,000
2023-04-17	17.700	18.600	17.600	18.100	17.893	1,050,540
2023-04-14	17.500	17.500	17.350	17.450	17.251	250,802
2023-04-13	17.600	17.600	17.350	17.450	17.251	200,800
2023-04-12	17.500	17.600	17.350	17.600	17.399	254,240
2023-04-11	17.550	17.750	17.500	17.500	17.300	231,116
2023-04-10	17.600	17.650	17.400	17.500	17.300	120,600
2023-04-07	17.400	17.450	17.250	17.400	17.201	102,014
2023-04-06	17.450	17.500	17.250	17.400	17.201	96,058
2023-03-31	17.450	17.550	17.450	17.500	17.300	119,400
2023-03-30	17.500	17.500	17.250	17.400	17.201	104,800
2023-03-29	17.450	17.450	17.000	17.250	17.053	191,601
2023-03-28	17.600	17.600	17.350	17.400	17.201	155,367
2023-03-27	17.800	17.850	17.600	17.600	17.399	152,394
2023-03-24	18.000	18.000	17.800	17.800	17.597	148,157
2023-03-23	17.450	18.000	17.450	17.850	17.646	269,008
2023-03-22	17.550	17.750	17.500	17.650	17.449	118,005
2023-03-21	17.350	17.550	17.350	17.400	17.201	96,004
2023-03-20	17.250	17.450	17.250	17.400	17.201	34,002
2023-03-17	17.250	17.350	17.200	17.300	17.103	51,006
2023-03-16	17.300	17.400	17.000	17.100	16.905	193,897
2023-03-15	17.500	17.700	17.400	17.400	17.201	131,220
2023-03-14	17.550	17.600	17.400	17.500	17.300	158,417
2023-03-13	17.700	17.700	17.400	17.550	17.350	176,013
2023-03-10	18.150	18.150	17.800	17.850	17.646	253,151
2023-03-09	18.400	18.450	18.150	18.250	18.042	152,191
2023-03-08	18.350	18.450	18.100	18.300	18.091	222,165
2023-03-07	18.350	18.600	18.350	18.400	18.190	188,565
2023-03-06	18.050	18.400	18.050	18.350	18.141	300,158
2023-03-03	17.900	18.000	17.800	18.000	17.795	127,400
2023-03-02	17.950	17.950	17.650	17.700	17.498	195,101
2023-03-01	17.800	18.050	17.700	17.850	17.646	212,690
2023-02-24	17.950	17.950	17.650	17.800	17.597	175,400
2023-02-23	17.750	17.850	17.750	17.750	17.547	152,335
2023-02-22	17.700	17.800	17.600	17.700	17.498	181,200
2023-02-21	17.750	17.900	17.700	17.800	17.597	214,008
2023-02-20	17.550	17.750	17.550	17.650	17.449	316,600
2023-02-17	17.450	17.600	17.450	17.550	17.350	178,219
2023-02-16	17.600	17.600	17.450	17.500	17.300	103,760
2023-02-15	17.500	17.650	17.350	17.350	17.152	224,025
2023-02-14	17.450	17.500	17.400	17.450	17.251	171,601
2023-02-13	17.450	17.600	17.300	17.450	17.251	199,305
2023-02-10	17.300	17.900	17.150	17.450	17.251	545,675

← NewerPage 15 of 21 · 1,222 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.