Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.850	23.200	22.550	22.900	22.900	814,405
2025-10-23	23.000	23.000	22.500	22.550	22.550	772,218
2025-10-22	23.300	23.500	22.900	23.000	23.000	705,124
2025-10-21	23.000	23.500	23.000	23.200	23.200	1,044,501
2025-10-20	22.750	23.000	22.200	22.850	22.850	1,190,601
2025-10-17	23.250	23.300	22.650	22.650	22.650	1,416,392
2025-10-16	23.100	23.500	22.800	22.900	22.900	1,959,464
2025-10-15	23.200	23.650	22.800	23.050	23.050	1,775,600
2025-10-14	23.700	24.200	22.900	22.950	22.950	2,679,159
2025-10-13	23.000	23.550	22.700	23.300	23.300	2,371,250
2025-10-09	24.200	24.650	24.000	24.200	24.200	6,275,752
2025-10-08	27.000	28.200	25.400	25.500	25.500	14,775,651
2025-10-07	25.800	27.350	25.300	27.350	27.350	15,429,772
2025-10-03	24.800	25.050	24.150	24.900	24.900	2,824,033
2025-10-02	25.000	25.550	24.300	24.900	24.900	3,096,800
2025-10-01	25.500	25.750	24.250	24.900	24.900	3,523,000
2025-09-30	25.400	26.250	24.800	25.800	25.800	5,511,711
2025-09-29	24.500	24.500	24.500	24.500	24.500	0
2025-09-26	25.100	25.300	23.650	24.500	24.500	3,430,218
2025-09-25	25.250	26.500	24.650	25.100	25.100	5,052,803
2025-09-24	26.200	26.800	25.050	25.750	25.750	7,219,645
2025-09-23	26.900	28.100	24.850	25.900	25.900	21,107,036
2025-09-22	23.400	25.550	23.150	25.550	25.550	4,646,581
2025-09-19	24.900	26.900	23.050	23.250	23.250	9,208,192
2025-09-18	25.600	25.600	24.200	24.700	24.700	16,551,600
2025-09-17	23.300	23.300	23.300	23.300	23.300	1,046,470
2025-09-16	21.100	21.200	21.100	21.200	21.200	686,591
2025-09-15	19.700	19.700	19.150	19.300	19.300	370,000
2025-09-12	19.200	19.600	19.150	19.550	19.550	305,095
2025-09-11	19.900	19.900	19.050	19.150	19.150	909,201
2025-09-10	19.800	19.800	19.500	19.650	19.650	545,059
2025-09-09	20.150	20.300	19.650	19.700	19.700	725,532
2025-09-08	20.500	20.750	20.100	20.100	20.100	452,600
2025-09-05	20.100	20.400	19.850	20.300	20.300	341,600
2025-09-04	20.100	20.250	19.900	19.900	19.900	243,000
2025-09-03	19.700	20.150	19.700	19.900	19.900	239,410
2025-09-02	20.050	20.150	19.550	19.700	19.700	424,000
2025-09-01	20.800	20.800	20.000	20.000	20.000	739,552
2025-08-29	21.100	21.350	20.800	20.800	20.800	307,026
2025-08-28	21.350	21.400	20.900	21.050	21.050	434,201
2025-08-27	21.500	21.850	21.250	21.300	21.300	438,135
2025-08-26	21.150	21.750	21.000	21.250	21.250	951,800
2025-08-25	20.800	21.350	20.800	20.950	20.950	524,341
2025-08-22	21.000	21.200	20.650	20.650	20.650	354,004
2025-08-21	20.300	21.350	20.300	20.850	20.850	602,800
2025-08-20	20.750	20.750	20.100	20.200	20.200	440,000
2025-08-19	21.150	21.150	20.650	20.750	20.750	341,000
2025-08-18	20.500	21.500	20.400	21.050	21.050	713,000
2025-08-15	20.250	20.600	20.200	20.450	20.450	401,190
2025-08-14	20.150	20.500	20.050	20.200	20.200	328,020
2025-08-13	20.050	20.450	19.800	20.000	20.000	520,132
2025-08-12	20.050	20.150	19.800	19.950	19.950	341,802
2025-08-11	20.150	20.150	19.600	19.850	19.850	735,337
2025-08-08	20.600	20.650	20.300	20.400	20.400	228,600
2025-08-07	20.800	20.800	20.350	20.400	20.400	380,065
2025-08-06	20.800	21.200	20.650	20.750	20.750	485,005
2025-08-05	20.650	20.800	20.550	20.700	20.700	273,000
2025-08-04	20.000	20.650	19.850	20.600	20.600	367,050
2025-08-01	20.000	20.350	19.600	20.150	20.150	437,029
2025-07-31	20.400	20.450	20.050	20.200	20.200	444,401

← NewerPage 5 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.