Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.650	29.950	29.150	29.700	29.700	86,040
2024-01-26	29.900	29.900	29.850	29.850	29.850	6,008
2024-01-25	29.600	29.900	29.600	29.900	29.900	11,002
2024-01-24	29.650	30.150	29.650	29.850	29.850	23,001
2024-01-23	29.500	29.650	29.500	29.650	29.650	2,012
2024-01-22	29.550	29.650	29.450	29.650	29.650	16,000
2024-01-19	29.400	29.750	29.400	29.700	29.700	26,003
2024-01-18	29.650	29.700	29.200	29.500	29.500	16,011
2024-01-17	29.100	29.500	29.100	29.300	29.300	30,005
2024-01-16	29.200	29.300	29.000	29.250	29.250	65,001
2024-01-15	29.350	29.500	29.150	29.350	29.350	72,008
2024-01-12	29.800	29.800	29.300	29.300	29.300	58,048
2024-01-11	29.800	29.800	29.650	29.800	29.800	45,002
2024-01-10	29.950	29.950	29.750	29.850	29.850	21,005
2024-01-09	29.800	30.000	29.750	29.950	29.950	8,001
2024-01-08	29.800	29.900	29.750	29.900	29.900	23,004
2024-01-05	29.800	29.900	29.700	29.900	29.900	32,000
2024-01-04	29.800	30.000	29.700	29.800	29.800	56,001
2024-01-03	29.850	30.000	29.850	30.000	30.000	12,000
2024-01-02	30.050	30.100	29.850	30.050	30.050	13,001
2023-12-29	30.050	30.100	29.850	30.000	30.000	15,001
2023-12-28	30.050	30.050	29.850	30.000	30.000	27,002
2023-12-27	30.000	30.100	29.850	30.000	30.000	17,075
2023-12-26	30.000	30.050	29.800	30.000	30.000	17,004
2023-12-25	29.800	29.950	29.800	29.950	29.950	21,002
2023-12-22	29.750	29.900	29.750	29.850	29.850	9,101
2023-12-21	29.500	29.950	29.500	29.900	29.900	49,000
2023-12-20	29.700	29.800	29.400	29.750	29.750	29,011
2023-12-19	29.400	29.700	29.400	29.700	29.700	30,004
2023-12-18	30.100	30.100	29.250	29.400	29.400	174,162
2023-12-15	29.950	29.950	29.700	29.950	29.950	48,238
2023-12-14	29.950	30.050	29.800	30.050	30.050	43,030
2023-12-13	30.100	30.100	29.500	29.900	29.900	86,000
2023-12-12	30.100	30.100	29.800	30.100	30.100	21,000
2023-12-11	30.450	30.450	30.000	30.200	30.200	39,002
2023-12-08	30.200	30.300	30.100	30.300	30.300	21,346
2023-12-07	30.250	30.250	30.050	30.250	30.250	26,001
2023-12-06	30.350	30.350	30.000	30.250	30.250	27,004
2023-12-05	30.350	30.400	30.000	30.200	30.200	37,003
2023-12-04	30.250	30.450	30.200	30.300	30.300	60,001
2023-12-01	29.800	30.150	29.800	30.000	30.000	21,002
2023-11-30	30.000	30.000	29.800	30.000	30.000	38,001
2023-11-29	30.000	30.000	29.800	30.000	30.000	28,001
2023-11-28	30.050	30.050	29.850	30.000	30.000	26,004
2023-11-27	30.000	30.050	29.850	30.050	30.050	23,002
2023-11-24	30.000	30.050	29.800	30.000	30.000	26,001
2023-11-23	30.050	30.200	29.850	29.900	29.900	19,018
2023-11-22	30.350	30.400	30.000	30.400	30.400	55,001
2023-11-21	29.950	30.250	29.950	30.200	30.200	30,004
2023-11-20	30.150	30.150	30.050	30.100	30.100	16,001
2023-11-17	29.500	30.050	29.250	30.050	30.050	163,159
2023-11-16	30.100	30.100	29.500	29.500	29.500	75,001
2023-11-15	30.100	30.150	29.850	30.100	30.100	35,000
2023-11-14	29.950	30.000	29.900	30.000	30.000	8,013
2023-11-13	29.500	30.000	29.500	30.000	30.000	30,000
2023-11-10	29.600	29.800	29.600	29.700	29.700	13,001
2023-11-09	29.950	29.950	29.650	29.650	29.650	13,123
2023-11-08	30.100	30.250	29.600	30.100	30.100	32,011
2023-11-07	29.850	30.200	29.500	30.100	30.100	29,000
2023-11-06	29.600	29.600	29.250	29.600	29.600	58,000

← NewerPage 12 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.