Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	23.350	24.800	23.350	24.400	24.400	1,825,731
2025-02-04	23.150	23.200	22.900	23.200	23.200	237,178
2025-02-03	23.200	23.250	22.600	23.150	23.150	621,172
2025-01-22	23.450	23.500	23.050	23.150	23.150	354,097
2025-01-21	23.450	23.600	23.050	23.100	23.100	263,021
2025-01-20	22.900	23.200	22.450	23.150	23.150	435,127
2025-01-17	22.850	22.900	22.550	22.650	22.650	249,014
2025-01-16	22.700	22.900	22.600	22.800	22.800	405,400
2025-01-15	22.600	22.950	22.500	22.500	22.500	237,251
2025-01-14	22.600	22.700	22.400	22.600	22.600	367,400
2025-01-13	23.350	23.350	22.200	22.500	22.500	868,160
2025-01-10	23.650	23.650	23.250	23.350	23.350	610,350
2025-01-09	25.100	25.400	23.400	23.400	23.400	2,358,001
2025-01-08	23.500	23.800	23.200	23.400	23.400	320,285
2025-01-07	23.950	24.000	23.450	23.450	23.450	349,401
2025-01-06	23.750	24.100	23.550	23.900	23.900	405,901
2025-01-03	24.050	24.200	23.450	23.600	23.600	560,006
2025-01-02	24.750	24.750	23.850	23.900	23.900	417,099
2024-12-31	24.250	24.500	24.150	24.400	24.400	295,281
2024-12-30	24.900	25.000	24.150	24.200	24.200	497,956
2024-12-27	25.050	25.100	24.500	24.600	24.600	518,667
2024-12-26	25.200	25.500	24.850	25.000	25.000	1,417,650
2024-12-25	23.950	26.000	23.950	25.700	25.700	3,791,401
2024-12-24	24.050	24.100	23.650	23.650	23.650	465,200
2024-12-23	24.200	24.600	23.900	23.900	23.900	462,600
2024-12-20	23.900	25.100	23.900	23.900	23.900	1,643,120
2024-12-19	23.500	23.950	23.050	23.800	23.800	542,966
2024-12-18	24.000	24.100	23.600	23.600	23.600	522,083
2024-12-17	22.950	24.300	22.700	24.000	24.000	1,996,998
2024-12-16	23.000	23.000	22.500	22.700	22.700	787,036
2024-12-13	23.700	23.700	22.700	22.850	22.850	874,602
2024-12-12	23.900	24.100	23.650	23.700	23.700	296,109
2024-12-11	23.350	24.000	23.300	23.800	23.800	474,138
2024-12-10	23.300	23.600	23.250	23.350	23.350	399,513
2024-12-09	23.550	23.600	23.250	23.250	23.250	503,123
2024-12-06	23.700	24.000	23.500	23.550	23.550	412,861
2024-12-05	23.900	23.900	23.650	23.700	23.700	304,200
2024-12-04	23.650	23.900	23.400	23.650	23.650	299,800
2024-12-03	23.850	24.000	23.600	23.650	23.650	232,400
2024-12-02	23.650	23.900	23.400	23.500	23.500	267,467
2024-11-29	23.250	24.000	23.250	23.500	23.500	279,140
2024-11-28	23.550	23.900	23.000	23.550	23.550	573,161
2024-11-27	24.100	24.100	23.300	23.300	23.300	621,022
2024-11-26	24.000	24.200	23.750	24.100	24.100	392,226
2024-11-25	23.800	24.150	23.800	24.000	24.000	464,492
2024-11-22	23.500	24.100	23.500	23.700	23.700	410,027
2024-11-21	23.200	23.600	23.100	23.400	23.400	296,600
2024-11-20	23.050	23.050	23.050	23.050	23.050	705,932
2024-11-19	23.550	23.800	23.300	23.600	23.600	423,233
2024-11-18	23.700	23.700	23.250	23.250	23.250	687,232
2024-11-15	23.650	24.150	23.600	23.750	23.750	498,800
2024-11-14	24.350	24.350	23.500	23.500	23.500	1,131,235
2024-11-13	23.850	24.400	23.800	24.050	24.050	882,468
2024-11-12	24.200	24.300	23.400	23.800	23.800	2,410,023
2024-11-11	24.300	25.250	24.300	24.550	24.550	3,567,194
2024-11-08	27.900	28.450	26.450	26.500	26.500	2,667,637
2024-11-07	27.350	28.200	27.350	28.000	28.000	887,648
2024-11-06	27.500	27.800	27.100	27.300	27.300	642,451
2024-11-05	27.000	28.350	27.000	27.300	27.300	1,189,450
2024-11-04	27.750	27.750	26.900	27.000	27.000	1,004,651

← NewerPage 8 of 21 · 1,216 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.