Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.050	36.150	34.350	34.500	34.500	9,962,437
2026-01-20	35.800	37.700	35.000	36.400	36.400	12,445,430
2026-01-19	35.300	37.950	35.300	37.250	37.250	19,242,911
2026-01-16	35.200	35.950	34.450	35.300	35.300	9,784,842
2026-01-15	34.750	35.750	34.050	35.000	35.000	7,960,687
2026-01-14	33.800	35.350	33.400	35.000	35.000	8,104,987
2026-01-13	34.700	34.950	33.300	33.500	33.500	9,757,627
2026-01-12	33.750	35.150	33.450	34.600	34.600	12,799,548
2026-01-09	36.000	36.000	32.950	33.150	33.150	21,124,310
2026-01-08	38.000	39.900	36.500	36.550	36.550	56,362,634
2026-01-07	34.700	36.350	34.650	36.350	36.350	16,118,723
2026-01-06	32.100	33.500	31.900	33.050	33.050	6,561,658
2026-01-05	33.050	33.600	31.850	32.050	32.050	6,751,374
2026-01-02	31.900	33.650	31.750	32.600	32.600	8,778,717
2025-12-31	32.250	33.950	31.600	31.750	31.750	9,883,398
2025-12-30	32.000	32.300	31.550	32.250	32.250	4,665,738
2025-12-29	34.750	34.750	31.500	31.800	31.800	16,516,939
2025-12-26	33.700	35.000	33.350	34.500	34.500	16,700,748
2025-12-24	33.700	34.350	33.000	33.450	33.450	10,077,864
2025-12-23	33.900	35.450	33.200	33.650	33.650	20,481,283
2025-12-22	34.100	35.950	33.600	33.850	33.850	19,579,040
2025-12-19	35.050	35.200	33.100	33.550	33.550	49,922,930
2025-12-18	31.600	34.950	31.600	34.950	34.950	21,787,334
2025-12-17	32.850	33.950	31.800	31.800	31.800	30,164,323
2025-12-16	31.400	33.350	30.750	32.350	32.350	22,167,591
2025-12-15	32.450	33.800	31.350	31.600	31.600	40,603,325
2025-12-12	29.750	32.750	29.650	32.750	32.750	26,970,785
2025-12-11	28.900	29.950	28.700	29.800	29.800	10,117,895
2025-12-10	31.050	31.400	28.400	28.650	28.650	29,967,972
2025-12-09	29.250	30.500	28.700	30.500	30.500	16,062,639
2025-12-08	27.550	28.400	27.300	27.750	27.750	3,391,165
2025-12-05	26.900	27.300	26.650	27.200	27.200	2,388,621
2025-12-04	27.550	27.800	26.800	26.850	26.850	3,310,323
2025-12-03	27.550	28.350	27.250	27.450	27.450	3,655,425
2025-12-02	27.500	28.050	26.800	27.600	27.600	5,296,600
2025-12-01	27.650	27.750	27.050	27.100	27.100	2,844,007
2025-11-28	28.900	28.900	27.900	27.950	27.950	10,651,430
2025-11-27	26.700	28.900	26.700	28.900	28.900	14,974,502
2025-11-26	28.050	28.100	26.550	26.550	26.550	7,876,119
2025-11-25	27.500	27.900	27.050	27.900	27.900	14,498,305
2025-11-24	27.000	27.900	26.350	27.000	27.000	9,518,988
2025-11-21	27.550	28.000	25.950	26.450	26.450	6,242,121
2025-11-20	28.500	28.950	27.500	28.700	28.700	7,298,126
2025-11-19	28.600	29.000	27.100	27.500	27.500	7,556,601
2025-11-18	30.300	30.600	28.050	28.650	28.650	18,541,202
2025-11-17	30.000	32.200	29.650	30.000	30.000	29,584,574
2025-11-14	28.700	30.800	28.550	29.300	29.300	13,552,669
2025-11-13	30.000	30.500	28.650	29.000	29.000	13,098,202
2025-11-12	29.200	31.000	29.000	30.250	30.250	38,367,023
2025-11-11	27.000	28.850	26.600	28.850	28.850	21,814,547
2025-11-10	26.250	26.250	26.250	26.250	26.250	6,727,816
2025-11-07	23.000	23.900	22.900	23.900	23.900	3,227,097
2025-11-06	21.700	21.800	21.400	21.750	21.750	436,225
2025-11-05	21.400	21.450	20.950	21.400	21.400	761,065
2025-11-04	22.350	22.500	21.500	21.600	21.600	1,287,616
2025-11-03	22.200	22.600	22.050	22.300	22.300	737,025
2025-10-31	22.750	22.950	22.050	22.050	22.050	960,324
2025-10-30	22.700	24.000	22.600	22.700	22.700	2,745,052
2025-10-29	22.550	22.700	22.150	22.350	22.350	818,800
2025-10-28	23.100	23.100	22.300	22.300	22.300	753,629

← NewerPage 4 of 5 · 245 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.