Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.300	20.400	20.150	20.400	20.400	325,000
2025-07-29	20.200	20.400	20.050	20.250	20.250	259,122
2025-07-28	20.000	20.350	19.950	20.050	20.050	233,119
2025-07-25	19.900	20.200	19.850	20.000	20.000	271,400
2025-07-24	20.000	20.200	19.700	20.100	20.100	340,585
2025-07-23	19.600	19.950	19.550	19.950	19.950	480,460
2025-07-22	20.350	20.350	19.400	19.400	19.400	1,011,851
2025-07-21	20.250	20.350	19.950	20.000	20.000	562,012
2025-07-18	20.650	20.650	20.050	20.050	20.050	409,000
2025-07-17	20.200	20.700	20.100	20.400	20.400	559,001
2025-07-16	20.250	20.450	19.800	19.950	19.950	520,132
2025-07-15	20.250	20.500	20.250	20.450	20.100	254,104
2025-07-14	20.400	20.800	20.200	20.250	19.903	257,001
2025-07-11	20.250	20.800	20.250	20.600	20.247	307,603
2025-07-10	20.450	20.550	20.200	20.300	19.953	255,017
2025-07-09	20.450	20.650	20.450	20.500	20.500	222,226
2025-07-08	21.000	21.000	20.200	20.450	20.450	629,396
2025-07-07	21.000	21.000	20.500	20.700	20.700	264,602
2025-07-04	21.850	21.850	20.800	20.900	20.900	575,700
2025-07-03	21.500	21.800	21.500	21.600	21.600	340,194
2025-07-02	21.350	21.550	21.300	21.300	21.300	233,109
2025-07-01	21.500	21.800	21.300	21.300	21.300	194,314
2025-06-30	22.300	22.300	21.300	21.300	21.300	390,520
2025-06-27	22.300	22.600	22.100	22.100	22.100	443,198
2025-06-26	21.900	22.400	21.800	22.200	22.200	388,020
2025-06-25	21.600	22.000	21.550	21.700	21.700	394,028
2025-06-24	21.300	21.850	21.300	21.500	21.500	438,200
2025-06-23	21.600	21.600	20.800	20.850	20.850	659,005
2025-06-20	21.350	22.100	21.100	21.600	21.600	691,430
2025-06-19	22.100	22.100	21.300	21.350	21.350	614,139
2025-06-18	21.750	22.050	21.750	21.950	21.950	344,707
2025-06-17	22.100	22.100	21.700	21.750	21.750	312,053
2025-06-16	21.800	21.950	21.400	21.750	21.750	670,320
2025-06-13	23.150	23.150	22.000	22.100	22.100	710,313
2025-06-12	23.400	23.400	23.050	23.100	23.100	273,601
2025-06-11	23.500	23.500	23.000	23.250	23.250	380,600
2025-06-10	23.250	23.500	23.100	23.200	23.200	424,014
2025-06-09	23.250	23.250	22.800	23.000	23.000	344,001
2025-06-06	23.000	23.800	22.950	23.150	23.150	501,800
2025-06-05	23.050	23.400	22.950	22.950	22.950	252,145
2025-06-04	23.000	23.200	22.650	22.900	22.900	291,053
2025-06-03	22.350	22.700	22.350	22.550	22.550	265,002
2025-06-02	22.800	22.800	22.050	22.250	22.250	532,338
2025-05-29	23.200	23.600	22.900	22.900	22.900	346,290
2025-05-28	23.650	23.900	23.050	23.050	23.050	396,310
2025-05-27	23.700	23.950	23.200	23.300	23.300	481,501
2025-05-26	23.800	23.950	23.600	23.650	23.650	264,149
2025-05-23	23.950	24.150	23.700	23.750	23.750	438,011
2025-05-22	24.750	24.800	23.800	23.850	23.850	921,058
2025-05-21	24.400	24.850	24.300	24.700	24.700	554,071
2025-05-20	24.350	24.700	24.050	24.200	24.200	454,000
2025-05-19	24.850	24.850	24.200	24.200	24.200	782,050
2025-05-16	25.250	25.250	24.800	24.850	24.850	682,552
2025-05-15	25.600	25.850	24.950	25.050	25.050	757,167
2025-05-14	25.450	25.700	25.100	25.500	25.500	818,050
2025-05-13	25.300	25.800	24.800	25.100	25.100	1,496,180
2025-05-12	25.500	26.100	24.450	24.750	24.750	3,456,164
2025-05-09	26.900	26.900	25.900	25.950	25.950	1,371,204
2025-05-08	25.900	27.600	25.900	27.100	27.100	3,022,589
2025-05-07	24.750	26.000	24.550	25.650	25.650	1,063,800

← NewerPage 6 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.