Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	31.700	31.800	31.600	31.700	31.700	15,000
2024-05-06	31.600	32.100	31.600	31.700	31.700	114,001
2024-05-03	31.800	32.000	31.600	31.800	31.800	47,001
2024-05-02	31.850	32.100	31.600	31.750	31.750	107,030
2024-04-30	31.450	32.300	31.450	31.900	31.900	34,004
2024-04-29	31.500	32.500	31.350	31.450	31.450	76,000
2024-04-26	31.650	31.650	31.250	31.300	31.300	79,000
2024-04-25	31.850	32.100	31.200	31.450	31.450	172,000
2024-04-24	32.600	32.600	31.700	31.850	31.850	134,035
2024-04-23	31.450	32.200	31.450	31.800	31.800	71,001
2024-04-22	31.900	31.900	31.100	31.400	31.400	107,008
2024-04-19	32.250	32.450	31.050	31.600	31.600	183,502
2024-04-18	32.450	32.700	32.400	32.500	32.500	103,047
2024-04-17	32.000	33.550	32.000	32.900	32.900	256,900
2024-04-16	33.200	33.500	31.500	31.900	31.900	255,046
2024-04-15	33.900	34.500	33.250	33.550	33.550	575,004
2024-04-12	32.650	34.850	32.450	34.000	34.000	733,202
2024-04-11	33.750	33.750	32.150	32.650	32.650	962,100
2024-04-10	31.250	33.950	31.250	33.950	33.950	1,677,147
2024-04-09	30.350	31.150	30.200	30.900	30.900	204,001
2024-04-08	30.700	30.700	29.900	30.350	30.350	293,136
2024-04-03	31.050	31.250	30.700	30.850	30.850	125,001
2024-04-02	31.250	31.350	31.100	31.350	31.350	53,006
2024-04-01	31.450	31.600	31.050	31.500	31.500	84,001
2024-03-29	31.400	31.400	31.000	31.000	31.000	52,000
2024-03-28	30.900	31.500	30.900	31.500	31.500	42,103
2024-03-27	30.800	31.200	30.800	31.100	31.100	57,147
2024-03-26	31.750	32.200	30.850	31.000	31.000	86,009
2024-03-25	30.800	31.000	30.650	30.850	30.850	83,052
2024-03-22	31.000	31.000	30.700	30.800	30.800	50,020
2024-03-21	30.900	31.250	30.800	31.150	31.150	84,011
2024-03-20	31.300	31.800	30.800	30.800	30.800	120,014
2024-03-19	31.100	33.400	31.100	31.300	31.300	230,005
2024-03-18	31.350	31.550	31.050	31.350	31.350	100,005
2024-03-15	30.850	31.400	30.800	31.350	31.350	130,008
2024-03-14	31.300	31.550	30.650	30.800	30.800	129,036
2024-03-13	32.000	32.000	31.100	31.200	31.200	135,008
2024-03-12	31.500	32.750	31.350	32.000	32.000	183,007
2024-03-11	30.900	32.000	30.600	31.450	31.450	417,021
2024-03-08	33.350	33.600	31.100	31.250	31.250	538,050
2024-03-07	35.900	35.900	33.600	33.600	33.600	570,340
2024-03-06	35.500	36.050	34.650	34.950	34.950	771,044
2024-03-05	35.100	37.400	33.050	35.500	35.500	2,733,655
2024-03-04	31.250	34.300	31.250	34.250	34.250	1,895,510
2024-03-01	30.950	31.700	30.900	31.200	31.200	112,038
2024-02-29	30.900	31.150	30.850	30.900	30.900	41,044
2024-02-27	31.050	31.100	30.450	30.900	30.900	154,003
2024-02-26	31.000	31.300	30.950	31.000	31.000	71,013
2024-02-23	31.400	31.400	30.800	31.100	31.100	53,004
2024-02-22	31.300	31.450	31.200	31.200	31.200	44,013
2024-02-21	31.400	31.800	31.150	31.350	31.350	123,012
2024-02-20	30.550	32.050	30.400	31.300	31.300	423,009
2024-02-19	29.900	30.300	29.900	30.250	30.250	111,022
2024-02-16	29.800	29.900	29.550	29.800	29.800	51,005
2024-02-15	29.700	29.800	29.550	29.700	29.700	30,004
2024-02-05	29.650	29.800	29.500	29.750	29.750	17,000
2024-02-02	29.800	29.900	29.700	29.750	29.750	14,012
2024-02-01	29.750	29.800	29.600	29.750	29.750	9,009
2024-01-31	29.700	29.850	29.600	29.600	29.600	13,004
2024-01-30	29.850	30.000	29.250	29.800	29.800	69,014

← NewerPage 11 of 21 · 1,221 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.