Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	47.500	47.800	46.900	46.900	46.900	653,000
2024-08-02	55.100	55.900	51.900	52.100	52.100	1,065,010
2024-08-01	57.700	59.500	56.500	57.000	57.000	2,324,245
2024-07-31	55.900	58.900	55.900	56.600	56.600	3,663,173
2024-07-30	51.900	54.000	51.200	53.900	53.900	387,000
2024-07-29	55.200	55.300	51.200	52.500	52.500	814,103
2024-07-26	53.200	55.700	53.200	54.900	54.900	550,120
2024-07-23	56.500	58.000	54.800	56.400	56.400	1,850,016
2024-07-22	53.400	56.700	52.700	55.600	55.600	1,682,292
2024-07-19	55.900	57.000	53.600	54.000	54.000	1,166,080
2024-07-18	53.800	56.700	52.700	56.000	56.000	1,165,501
2024-07-17	53.300	57.400	53.300	54.400	54.400	2,609,060
2024-07-16	51.800	52.900	51.700	52.500	52.500	633,244
2024-07-15	52.000	52.500	50.500	51.900	51.900	890,005
2024-07-12	54.000	54.200	51.200	51.900	51.900	1,681,400
2024-07-11	56.500	58.700	53.700	54.200	54.200	2,196,260
2024-07-10	56.800	59.000	56.200	57.400	57.400	1,210,416
2024-07-09	60.800	62.300	56.800	56.800	56.800	2,567,054
2024-07-08	69.200	70.000	60.100	61.600	61.600	3,705,121
2024-07-05	60.100	66.400	59.500	66.400	66.400	3,645,750
2024-07-04	57.700	61.600	57.300	60.400	60.400	2,489,430
2024-07-03	56.900	59.500	55.800	57.500	57.500	1,736,535
2024-07-02	55.000	56.200	54.600	55.100	55.100	761,010
2024-07-01	57.800	58.100	54.300	55.400	55.400	1,676,164
2024-06-28	54.000	59.400	54.000	58.100	58.100	2,117,002
2024-06-27	56.400	57.500	54.000	54.000	54.000	1,144,101
2024-06-26	58.900	58.900	56.900	57.400	57.400	674,101
2024-06-25	58.700	59.200	56.400	57.100	57.100	1,112,000
2024-06-24	60.300	61.700	56.700	58.000	58.000	2,055,055
2024-06-21	61.100	65.700	60.000	61.500	61.500	5,120,106
2024-06-20	63.000	63.600	58.800	61.100	61.100	5,527,076
2024-06-19	58.200	62.700	58.000	62.700	62.700	8,976,174
2024-06-18	57.000	57.000	56.500	57.000	57.000	980,102
2024-06-17	46.550	51.900	46.300	51.900	51.900	2,508,001
2024-06-14	49.000	51.300	47.200	47.200	47.200	2,137,156
2024-06-13	48.450	49.300	46.000	49.000	49.000	2,797,065
2024-06-12	47.100	49.950	46.000	48.450	48.450	11,134,025
2024-06-11	44.650	45.450	43.200	45.450	45.450	3,657,729
2024-06-07	41.950	43.000	41.050	41.350	41.350	345,000
2024-06-06	41.800	42.500	40.750	41.450	41.450	518,000
2024-06-05	43.150	44.250	41.050	41.350	41.350	793,001
2024-06-04	43.900	44.650	43.000	43.100	43.100	1,363,066
2024-06-03	41.300	44.350	40.500	43.900	43.900	2,074,000
2024-05-31	40.600	43.500	40.600	40.900	40.900	1,660,000
2024-05-30	42.000	42.800	40.850	40.850	40.850	1,076,021
2024-05-29	45.100	45.100	42.300	42.300	42.300	1,608,010
2024-05-28	43.500	45.600	43.500	44.100	44.100	1,778,108
2024-05-27	45.800	46.800	43.950	44.600	44.600	4,964,100
2024-05-24	40.000	44.550	39.000	44.550	44.550	4,481,232
2024-05-23	42.050	43.200	39.950	40.500	40.500	4,460,502
2024-05-22	41.050	42.350	39.650	42.350	42.350	2,929,251
2024-05-21	35.150	38.500	34.700	38.500	38.500	2,245,381
2024-05-20	37.800	37.800	34.000	35.000	35.000	1,065,100
2024-05-17	37.800	38.600	36.000	37.000	37.000	2,808,152
2024-05-16	34.800	37.800	34.800	37.800	37.800	3,262,026
2024-05-15	34.200	35.400	34.150	34.400	34.400	562,030
2024-05-14	35.600	36.300	33.750	34.200	34.200	808,036
2024-05-13	33.950	36.300	33.050	35.050	35.050	1,934,309
2024-05-10	32.200	33.400	32.200	33.000	33.000	250,005
2024-05-09	31.900	32.100	31.700	31.750	31.750	66,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.5000 TWD
2022-07-06	0.5500 TWD
2021-08-02	0.1500 TWD
2020-07-02	0.1000 TWD
2019-07-04	0.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.