Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.100	17.300	17.100	17.300	17.103	86,610
2023-02-08	17.350	17.350	17.200	17.250	17.053	121,820
2023-02-07	17.200	17.300	17.050	17.250	17.053	120,033
2023-02-06	17.250	17.300	17.100	17.200	17.004	122,170
2023-02-03	17.200	17.400	17.100	17.200	17.004	200,602
2023-02-02	17.000	17.250	17.000	17.200	17.004	217,569
2023-02-01	16.700	17.000	16.600	17.000	16.806	295,001
2023-01-31	16.350	16.800	16.350	16.700	16.509	137,801
2023-01-30	16.600	16.700	16.450	16.600	16.411	182,061
2023-01-17	16.400	16.600	16.300	16.450	16.262	106,700
2023-01-16	16.400	16.500	16.300	16.400	16.213	94,700
2023-01-13	16.450	16.500	16.350	16.400	16.213	64,000
2023-01-12	16.550	16.550	16.450	16.450	16.262	83,400
2023-01-11	16.350	16.500	16.300	16.400	16.213	167,600
2023-01-10	16.500	16.500	16.400	16.500	16.312	142,301
2023-01-09	16.500	16.550	16.450	16.450	16.262	90,400
2023-01-06	16.350	16.650	16.300	16.500	16.312	104,001
2023-01-05	16.400	16.400	16.200	16.250	16.065	91,003
2023-01-04	16.100	16.300	16.100	16.200	16.015	131,028
2023-01-03	16.100	16.100	15.950	16.100	15.916	145,420
2022-12-30	16.300	16.300	16.100	16.100	15.916	65,068
2022-12-29	16.100	16.100	15.850	16.000	15.817	114,050
2022-12-28	16.350	16.350	16.100	16.100	15.916	110,050
2022-12-27	16.450	16.650	16.350	16.400	16.213	64,140
2022-12-26	16.400	16.450	16.250	16.350	16.163	117,014
2022-12-23	16.300	16.400	16.150	16.400	16.213	73,000
2022-12-22	16.550	16.600	16.450	16.500	16.312	99,239
2022-12-21	16.550	16.800	16.250	16.400	16.213	303,031
2022-12-20	16.950	16.950	16.400	16.550	16.361	351,001
2022-12-19	17.000	17.050	16.850	16.900	16.707	117,332
2022-12-16	17.000	17.100	16.900	17.000	16.806	141,584
2022-12-15	17.200	17.300	17.100	17.250	17.053	194,210
2022-12-14	17.050	17.300	17.050	17.150	16.954	109,055
2022-12-13	17.300	17.300	17.050	17.050	16.855	139,400
2022-12-12	17.350	18.000	17.200	17.200	17.004	856,800
2022-12-09	17.000	17.100	16.950	17.050	16.855	127,801
2022-12-08	17.150	17.150	16.900	17.000	16.806	198,217
2022-12-07	17.050	17.300	16.900	17.100	16.905	102,975
2022-12-06	17.400	17.400	17.100	17.100	16.905	140,195
2022-12-05	17.300	17.450	17.250	17.400	17.201	246,000
2022-12-02	17.350	17.400	17.250	17.250	17.053	214,808
2022-12-01	17.800	17.800	17.400	17.450	17.251	283,702
2022-11-30	17.600	17.650	17.350	17.550	17.350	157,800
2022-11-29	17.150	17.700	17.100	17.500	17.300	323,840
2022-11-28	16.750	17.400	16.700	17.150	16.954	338,060
2022-11-25	16.900	17.000	16.800	16.800	16.608	116,472
2022-11-24	16.750	16.850	16.750	16.850	16.658	98,621
2022-11-23	16.900	16.900	16.700	16.750	16.559	174,219
2022-11-22	16.950	17.000	16.700	16.800	16.608	116,317
2022-11-21	17.000	17.100	16.850	16.900	16.707	148,800
2022-11-18	17.050	17.050	16.800	16.900	16.707	197,600
2022-11-17	16.750	17.000	16.750	16.900	16.707	171,319
2022-11-16	16.900	16.900	16.700	16.700	16.509	149,200
2022-11-15	16.850	17.100	16.800	16.900	16.707	138,481
2022-11-14	16.650	17.050	16.650	16.800	16.608	219,162
2022-11-11	17.150	17.300	16.650	16.650	16.460	244,400
2022-11-10	17.000	17.000	16.850	16.900	16.707	64,840
2022-11-09	17.000	17.100	17.000	17.000	16.806	148,000
2022-11-08	17.200	17.250	17.000	17.000	16.806	109,076
2022-11-07	16.700	17.350	16.700	17.050	16.855	316,600

← NewerPage 16 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.