Min Aik Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 27.650 | 27.850 | 27.150 | 27.750 | 27.750 | 944,220 |
| 2024-10-30 | 28.000 | 28.650 | 27.550 | 27.950 | 27.950 | 1,329,109 |
| 2024-10-29 | 28.000 | 28.100 | 27.200 | 27.800 | 27.800 | 1,542,555 |
| 2024-10-28 | 29.500 | 29.750 | 27.500 | 28.000 | 28.000 | 3,653,182 |
| 2024-10-25 | 30.400 | 30.550 | 29.300 | 29.500 | 29.500 | 5,995,351 |
| 2024-10-24 | 28.700 | 31.400 | 28.650 | 30.000 | 30.000 | 12,383,036 |
| 2024-10-23 | 28.500 | 29.150 | 28.300 | 28.750 | 28.750 | 1,969,402 |
| 2024-10-22 | 28.600 | 28.900 | 28.300 | 28.450 | 28.450 | 1,601,834 |
| 2024-10-21 | 28.150 | 28.800 | 27.800 | 28.550 | 28.550 | 1,953,570 |
| 2024-10-18 | 28.650 | 28.700 | 27.900 | 27.900 | 27.900 | 2,237,250 |
| 2024-10-17 | 29.000 | 30.250 | 28.600 | 28.650 | 28.650 | 11,881,819 |
| 2024-10-16 | 26.300 | 28.100 | 26.200 | 28.000 | 28.000 | 2,352,803 |
| 2024-10-15 | 27.400 | 27.850 | 26.450 | 26.450 | 26.450 | 1,813,384 |
| 2024-10-14 | 27.350 | 27.400 | 26.500 | 27.200 | 27.200 | 1,589,236 |
| 2024-10-11 | 28.100 | 29.200 | 27.350 | 27.350 | 27.350 | 7,639,352 |
| 2024-10-09 | 27.400 | 28.400 | 26.800 | 27.650 | 27.650 | 4,577,047 |
| 2024-10-08 | 26.600 | 26.600 | 26.050 | 26.300 | 26.300 | 523,147 |
| 2024-10-07 | 25.750 | 27.150 | 25.550 | 26.700 | 26.700 | 886,257 |
| 2024-10-04 | 25.800 | 25.800 | 25.400 | 25.500 | 25.500 | 434,640 |
| 2024-10-01 | 26.400 | 26.400 | 25.600 | 25.800 | 25.800 | 522,160 |
| 2024-09-30 | 26.400 | 26.400 | 25.900 | 26.100 | 26.100 | 396,571 |
| 2024-09-27 | 26.500 | 27.000 | 26.300 | 26.400 | 26.400 | 848,081 |
| 2024-09-26 | 27.150 | 27.350 | 26.700 | 26.700 | 26.700 | 915,600 |
| 2024-09-25 | 26.350 | 27.400 | 26.350 | 27.050 | 27.050 | 2,069,803 |
| 2024-09-24 | 26.100 | 26.550 | 25.550 | 26.150 | 26.150 | 891,001 |
| 2024-09-23 | 25.750 | 26.200 | 25.600 | 26.000 | 26.000 | 496,005 |
| 2024-09-20 | 26.100 | 26.300 | 25.700 | 25.700 | 25.700 | 1,053,068 |
| 2024-09-19 | 25.650 | 25.950 | 25.550 | 25.750 | 25.750 | 429,411 |
| 2024-09-18 | 26.100 | 26.350 | 25.350 | 25.400 | 25.400 | 427,181 |
| 2024-09-16 | 25.800 | 26.300 | 25.700 | 25.850 | 25.850 | 581,200 |
| 2024-09-13 | 25.050 | 25.700 | 25.050 | 25.600 | 25.600 | 629,251 |
| 2024-09-12 | 25.300 | 25.400 | 24.950 | 24.950 | 24.950 | 1,021,034 |
| 2024-09-11 | 24.850 | 25.100 | 24.750 | 24.800 | 24.800 | 507,600 |
| 2024-09-10 | 26.000 | 26.000 | 24.550 | 24.900 | 24.900 | 730,243 |
| 2024-09-09 | 24.700 | 25.500 | 24.500 | 25.400 | 25.400 | 643,270 |
| 2024-09-06 | 24.550 | 25.500 | 24.450 | 25.000 | 25.000 | 765,042 |
| 2024-09-05 | 25.000 | 25.500 | 24.450 | 24.500 | 24.500 | 1,115,235 |
| 2024-09-04 | 24.750 | 25.550 | 24.100 | 24.800 | 24.800 | 1,165,510 |
| 2024-09-03 | 27.050 | 27.150 | 26.200 | 26.200 | 26.200 | 1,114,401 |
| 2024-09-02 | 27.400 | 27.800 | 27.000 | 27.000 | 27.000 | 920,041 |
| 2024-08-30 | 26.800 | 27.750 | 26.800 | 27.350 | 27.350 | 1,284,046 |
| 2024-08-29 | 26.250 | 26.750 | 25.850 | 26.650 | 26.650 | 798,212 |
| 2024-08-28 | 26.950 | 27.050 | 26.550 | 26.550 | 26.550 | 753,800 |
| 2024-08-27 | 27.400 | 27.400 | 26.500 | 26.900 | 26.900 | 1,023,200 |
| 2024-08-26 | 27.500 | 27.500 | 26.850 | 26.850 | 26.850 | 760,800 |
| 2024-08-23 | 27.150 | 27.250 | 26.500 | 27.100 | 27.100 | 1,263,700 |
| 2024-08-22 | 27.900 | 28.100 | 27.350 | 27.450 | 27.450 | 891,344 |
| 2024-08-21 | 27.950 | 28.350 | 27.500 | 27.750 | 27.750 | 1,110,045 |
| 2024-08-20 | 28.400 | 28.750 | 27.850 | 28.000 | 28.000 | 1,027,800 |
| 2024-08-19 | 28.200 | 28.550 | 27.850 | 28.300 | 28.300 | 1,595,400 |
| 2024-08-16 | 27.850 | 28.300 | 27.800 | 27.850 | 27.850 | 1,677,228 |
| 2024-08-15 | 27.750 | 27.950 | 27.200 | 27.600 | 27.600 | 997,010 |
| 2024-08-14 | 28.550 | 28.550 | 27.400 | 27.450 | 27.450 | 2,187,802 |
| 2024-08-13 | 27.500 | 28.600 | 26.700 | 28.150 | 28.150 | 4,959,284 |
| 2024-08-12 | 26.300 | 27.450 | 26.300 | 26.900 | 26.900 | 1,613,185 |
| 2024-08-09 | 26.500 | 27.050 | 26.050 | 26.300 | 26.300 | 1,698,817 |
| 2024-08-08 | 25.700 | 26.250 | 25.400 | 25.700 | 25.700 | 1,042,860 |
| 2024-08-07 | 25.300 | 26.600 | 25.300 | 26.300 | 26.300 | 1,982,116 |
| 2024-08-06 | 25.000 | 25.650 | 22.700 | 24.800 | 24.800 | 3,524,400 |
| 2024-08-05 | 27.100 | 27.100 | 25.200 | 25.200 | 25.200 | 1,777,677 |
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.