Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.300	18.650	18.300	18.650	18.437	105,059
2022-08-09	18.600	18.800	18.450	18.550	18.338	151,758
2022-08-08	18.650	19.000	18.300	18.650	18.437	79,230
2022-08-05	18.550	18.650	18.350	18.650	18.437	199,440
2022-08-04	18.350	18.450	17.750	18.200	17.992	204,140
2022-08-03	18.500	18.800	18.300	18.300	18.091	143,462
2022-08-02	18.950	18.950	18.400	18.800	18.585	201,040
2022-08-01	18.750	19.150	18.650	18.950	18.734	208,004
2022-07-29	18.700	18.750	18.550	18.750	18.536	107,042
2022-07-28	18.850	18.850	18.400	18.400	18.190	164,368
2022-07-27	18.700	20.000	18.500	18.700	18.487	1,110,850
2022-07-26	18.300	18.500	18.200	18.300	18.091	176,041
2022-07-25	18.250	18.500	18.150	18.300	18.091	74,855
2022-07-22	18.400	18.700	18.300	18.350	18.141	109,005
2022-07-21	18.000	18.450	18.000	18.400	18.190	244,298
2022-07-20	18.350	18.550	17.850	17.900	17.696	198,003
2022-07-19	18.250	18.250	17.900	18.150	17.943	169,131
2022-07-18	18.300	18.400	18.200	18.300	18.091	155,251
2022-07-15	17.800	18.100	17.700	17.950	17.745	95,131
2022-07-14	17.150	18.150	17.150	17.850	17.646	281,000
2022-07-13	17.000	17.400	17.000	17.300	17.103	276,425
2022-07-12	17.350	17.350	16.550	16.600	16.411	270,403
2022-07-11	17.650	17.950	17.400	17.550	17.350	151,627
2022-07-08	17.050	17.700	17.050	17.650	17.449	303,250
2022-07-07	17.500	18.100	17.400	18.050	17.775	521,292
2022-07-06	17.850	18.000	17.350	17.400	17.135	368,151
2022-07-05	17.900	18.000	17.350	17.750	17.479	219,005
2022-07-04	17.350	17.850	17.350	17.400	17.135	313,005
2022-07-01	18.950	19.000	17.200	17.350	17.085	958,006
2022-06-30	19.500	19.500	18.850	18.850	18.563	472,800
2022-06-29	19.800	19.800	19.350	19.550	19.252	141,101
2022-06-28	20.000	20.000	19.700	19.800	19.498	99,012
2022-06-27	19.600	19.900	19.600	19.800	19.498	263,800
2022-06-24	19.100	19.650	19.100	19.400	19.104	190,967
2022-06-23	19.150	19.350	18.750	19.000	18.710	359,800
2022-06-22	19.700	19.700	18.950	18.950	18.661	518,410
2022-06-21	19.450	19.750	19.200	19.650	19.350	348,001
2022-06-20	19.750	20.050	19.000	19.000	18.710	432,239
2022-06-17	20.200	20.200	19.850	19.900	19.597	265,611
2022-06-16	21.000	21.100	20.300	20.350	20.040	224,401
2022-06-15	21.000	21.050	20.650	20.700	20.384	113,110
2022-06-14	20.900	21.000	20.200	20.750	20.434	331,208
2022-06-13	21.350	21.450	20.800	20.900	20.581	254,118
2022-06-10	21.200	21.500	21.150	21.500	21.172	117,136
2022-06-09	22.000	22.000	21.400	21.650	21.320	410,202
2022-06-08	21.750	22.200	21.700	21.950	21.615	392,234
2022-06-07	21.500	21.900	21.500	21.650	21.320	227,150
2022-06-06	21.550	21.700	21.450	21.550	21.221	143,180
2022-06-02	21.700	22.000	21.450	21.550	21.221	209,222
2022-06-01	21.650	21.850	21.500	21.700	21.369	301,003
2022-05-31	21.700	21.750	21.350	21.400	21.074	210,406
2022-05-30	21.300	21.600	21.250	21.600	21.271	301,800
2022-05-27	21.250	21.450	21.000	21.150	20.828	519,000
2022-05-26	21.800	21.900	21.100	21.150	20.828	402,000
2022-05-25	21.300	21.550	21.200	21.450	21.123	841,820
2022-05-24	20.700	22.450	20.700	21.650	21.320	3,388,105
2022-05-23	20.250	20.700	20.200	20.450	20.138	232,203
2022-05-20	20.000	20.400	20.000	20.100	19.794	101,592
2022-05-19	19.600	20.100	19.600	19.950	19.646	169,000
2022-05-18	19.750	20.200	19.750	20.200	19.892	385,085

← NewerPage 18 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.