Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.250	25.000	23.950	24.750	24.750	718,800
2025-05-05	25.300	25.600	23.950	24.100	24.100	1,581,212
2025-05-02	25.900	26.050	25.650	25.750	25.750	782,333
2025-04-30	26.400	27.000	25.600	25.600	25.600	1,505,246
2025-04-29	25.600	27.200	25.250	26.350	26.350	2,299,701
2025-04-28	25.750	26.150	24.850	25.250	25.250	1,900,557
2025-04-25	24.650	26.700	24.650	25.800	25.800	5,473,200
2025-04-24	24.150	24.350	23.300	24.300	24.300	2,500,656
2025-04-23	21.700	23.300	21.700	23.300	23.300	1,924,970
2025-04-22	21.200	21.700	20.950	21.200	21.200	947,083
2025-04-21	21.500	21.950	21.300	21.650	21.650	1,213,810
2025-04-18	21.300	21.700	21.050	21.450	21.450	886,100
2025-04-17	20.600	21.150	20.200	21.100	21.100	997,400
2025-04-16	21.850	22.150	20.800	20.800	20.800	1,202,275
2025-04-15	21.200	22.000	21.200	22.000	22.000	975,416
2025-04-14	20.550	21.500	20.300	21.000	21.000	2,095,129
2025-04-11	20.250	20.350	19.700	19.950	19.950	3,630,151
2025-04-10	22.050	22.050	20.850	21.850	21.850	4,192,128
2025-04-09	20.050	20.050	20.050	20.050	20.050	998,454
2025-04-08	22.250	22.250	22.250	22.250	22.250	759,179
2025-04-07	24.700	24.700	24.700	24.700	24.700	105,101
2025-04-02	27.450	27.900	27.000	27.400	27.400	1,220,021
2025-04-01	27.700	28.200	27.200	27.200	27.200	1,949,484
2025-03-31	28.100	28.400	27.050	27.200	27.200	2,822,750
2025-03-28	28.750	28.900	27.900	28.700	28.700	2,930,196
2025-03-27	29.000	29.300	28.350	28.950	28.950	3,954,797
2025-03-26	28.550	29.000	28.300	28.600	28.600	2,337,720
2025-03-25	28.400	28.800	27.550	28.250	28.250	1,723,687
2025-03-24	28.000	28.500	27.700	28.050	28.050	1,829,200
2025-03-21	29.200	29.400	27.750	27.800	27.800	3,286,532
2025-03-20	28.800	30.050	27.900	29.350	29.350	3,873,638
2025-03-19	28.300	29.250	28.150	28.450	28.450	5,228,282
2025-03-18	28.000	28.800	27.500	28.100	28.100	4,165,814
2025-03-17	26.400	28.800	26.200	27.900	27.900	6,226,556
2025-03-14	25.050	26.650	25.050	26.500	26.500	3,253,766
2025-03-13	25.450	25.950	25.000	25.000	25.000	1,173,064
2025-03-12	25.200	25.450	24.850	25.350	25.350	680,291
2025-03-11	24.300	25.150	23.900	25.100	25.100	1,227,080
2025-03-10	24.000	25.550	23.600	24.800	24.800	2,821,300
2025-03-07	23.350	23.650	23.350	23.450	23.450	217,500
2025-03-06	23.850	24.100	23.500	23.500	23.500	314,005
2025-03-05	23.750	24.050	23.750	23.850	23.850	242,100
2025-03-04	23.950	23.950	23.100	23.650	23.650	541,101
2025-03-03	24.450	24.500	23.850	23.850	23.850	408,268
2025-02-27	25.300	25.450	24.500	24.500	24.500	520,114
2025-02-26	24.950	25.850	24.750	25.000	25.000	809,228
2025-02-25	25.250	25.250	24.700	24.750	24.750	447,121
2025-02-24	25.250	25.450	25.100	25.350	25.350	249,602
2025-02-21	25.700	25.700	25.250	25.300	25.300	305,461
2025-02-20	25.500	25.700	25.350	25.400	25.400	663,051
2025-02-19	25.200	25.400	25.000	25.250	25.250	634,031
2025-02-18	25.300	25.300	24.800	24.800	24.800	336,143
2025-02-17	24.950	25.100	24.750	25.050	25.050	509,800
2025-02-14	24.600	24.800	24.500	24.650	24.650	311,177
2025-02-13	24.500	24.850	24.500	24.550	24.550	346,187
2025-02-12	25.000	25.050	24.400	24.450	24.450	465,400
2025-02-11	24.550	25.300	24.350	24.800	24.800	1,851,047
2025-02-10	24.550	24.700	24.300	24.300	24.300	324,033
2025-02-07	24.250	24.750	24.200	24.550	24.550	504,060
2025-02-06	24.750	24.750	24.200	24.400	24.400	436,055

← NewerPage 7 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.