Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.000	29.450	29.000	29.250	29.250	20,562
2023-11-02	29.100	29.700	28.900	29.150	29.150	32,001
2023-11-01	29.000	29.250	28.850	28.950	28.950	33,002
2023-10-31	29.300	29.300	29.050	29.100	29.100	26,000
2023-10-30	29.350	29.350	29.350	29.350	29.350	1,000
2023-10-27	29.300	29.400	29.150	29.400	29.400	31,001
2023-10-26	29.300	29.300	29.300	29.300	29.300	3,000
2023-10-25	29.600	29.600	29.350	29.350	29.350	12,000
2023-10-24	29.400	29.600	29.300	29.600	29.600	30,000
2023-10-23	29.450	29.450	29.450	29.450	29.450	3,005
2023-10-20	29.400	29.450	29.200	29.450	29.450	17,000
2023-10-19	29.600	29.600	29.450	29.450	29.450	12,000
2023-10-18	30.050	30.050	29.650	29.800	29.800	38,000
2023-10-17	29.950	29.950	29.750	29.850	29.850	18,010
2023-10-16	29.850	29.950	29.700	29.950	29.950	20,140
2023-10-13	29.800	30.000	29.700	30.000	30.000	33,010
2023-10-12	29.700	30.000	29.450	30.000	30.000	40,000
2023-10-11	29.400	30.300	29.400	29.700	29.700	14,000
2023-10-06	29.750	29.750	29.400	29.450	29.450	13,008
2023-10-05	29.450	29.750	29.450	29.750	29.750	3,002
2023-10-04	29.600	29.700	29.600	29.600	29.600	8,000
2023-10-03	29.900	29.900	29.450	29.600	29.600	26,000
2023-10-02	29.700	29.950	29.500	29.550	29.550	40,005
2023-09-28	29.500	29.600	29.400	29.600	29.600	16,001
2023-09-27	29.400	29.500	29.400	29.500	29.500	16,000
2023-09-26	29.550	29.550	29.200	29.550	29.550	49,006
2023-09-25	29.850	29.850	29.450	29.800	29.800	24,006
2023-09-22	30.000	30.000	29.900	30.000	30.000	7,005
2023-09-21	29.900	30.150	29.600	29.950	29.950	14,005
2023-09-20	30.150	30.150	29.700	29.900	29.900	23,000
2023-09-19	29.700	29.950	29.700	29.950	29.950	30,000
2023-09-18	29.950	29.950	29.800	29.950	29.950	25,000
2023-09-15	30.250	30.250	30.050	30.200	30.200	9,001
2023-09-14	30.350	30.350	30.000	30.200	30.200	33,001
2023-09-13	29.800	30.500	29.800	30.200	30.200	12,002
2023-09-12	30.000	30.250	29.200	29.800	29.800	171,003
2023-09-11	29.950	30.250	29.800	30.100	30.100	46,002
2023-09-08	30.200	30.350	29.900	30.350	30.350	42,004
2023-09-07	30.400	30.400	30.000	30.000	30.000	58,005
2023-09-06	30.300	30.450	30.100	30.400	30.400	67,002
2023-09-05	30.000	30.350	30.000	30.350	30.350	33,000
2023-09-04	30.200	30.400	30.000	30.150	30.150	50,001
2023-09-01	30.200	30.300	30.000	30.250	30.250	85,001
2023-08-31	30.200	30.400	30.150	30.200	30.200	28,000
2023-08-30	30.000	30.200	30.000	30.150	30.150	45,001
2023-08-29	29.950	30.000	29.900	29.950	29.950	8,007
2023-08-28	30.200	30.350	29.950	29.950	29.950	19,005
2023-08-25	30.200	30.400	29.950	30.150	30.150	67,060
2023-08-24	30.450	30.450	30.200	30.200	30.200	24,000
2023-08-23	30.000	30.350	30.000	30.200	30.200	27,002
2023-08-22	30.050	30.450	29.950	30.100	30.100	21,050
2023-08-21	30.050	30.050	30.000	30.000	30.000	5,326
2023-08-18	30.100	30.100	29.550	29.700	29.700	35,014
2023-08-17	29.650	29.900	29.650	29.900	29.900	14,004
2023-08-16	29.500	29.850	29.500	29.700	29.700	76,005
2023-08-15	29.650	29.850	29.550	29.750	29.750	24,005
2023-08-14	30.000	30.100	29.700	29.750	29.750	43,016
2023-08-11	30.250	31.000	29.900	30.100	30.100	63,008
2023-08-10	30.000	30.450	30.000	30.250	30.250	31,001
2023-08-09	30.300	30.600	30.050	30.350	30.350	17,002

← NewerPage 13 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.