Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	30.850	31.500	30.400	30.400	30.400	93,001
2023-08-07	30.650	30.700	30.100	30.450	30.450	78,003
2023-08-04	29.500	30.700	29.500	30.650	30.650	71,000
2023-08-02	29.700	29.900	29.450	29.800	29.800	46,050
2023-08-01	30.300	30.500	29.450	29.700	29.700	155,000
2023-07-31	30.450	30.450	29.850	30.350	30.350	110,508
2023-07-28	30.350	30.650	30.050	30.450	30.450	55,003
2023-07-27	30.100	30.400	29.750	30.400	30.400	46,301
2023-07-26	30.100	30.550	29.700	30.000	30.000	148,008
2023-07-25	30.700	32.300	30.550	31.600	30.100	330,903
2023-07-24	30.700	30.800	30.100	30.500	29.052	118,001
2023-07-21	30.000	30.800	30.000	30.650	29.195	68,006
2023-07-20	30.450	30.800	30.000	30.150	28.719	52,001
2023-07-19	30.950	30.950	30.200	30.450	29.005	48,000
2023-07-18	30.900	30.950	30.500	30.900	29.433	130,000
2023-07-17	31.000	31.000	30.600	30.900	29.433	74,000
2023-07-14	30.750	30.850	30.300	30.500	29.052	63,001
2023-07-13	30.450	30.900	30.350	30.600	29.148	76,003
2023-07-12	30.350	30.500	29.600	30.500	29.052	127,005
2023-07-11	30.300	30.850	30.300	30.350	28.909	193,023
2023-07-10	30.150	30.450	30.000	30.300	28.862	52,004
2023-07-07	30.700	30.700	30.100	30.100	28.671	62,000
2023-07-06	30.300	30.550	30.100	30.250	28.814	120,000
2023-07-05	30.000	30.500	29.600	30.000	28.576	523,109
2023-07-04	29.650	30.000	29.650	29.850	28.433	21,002
2023-07-03	29.600	29.750	29.500	29.750	28.338	21,001
2023-06-30	29.650	29.650	29.600	29.600	28.195	17,005
2023-06-29	29.950	29.950	29.700	29.900	28.481	8,000
2023-06-28	29.800	29.800	29.700	29.700	28.290	7,000
2023-06-27	29.700	29.700	29.550	29.550	28.147	20,000
2023-06-26	30.150	30.150	29.850	29.950	28.528	19,000
2023-06-21	29.550	30.000	29.400	30.000	28.576	65,002
2023-06-20	29.950	29.950	29.350	29.600	28.195	47,976
2023-06-19	29.850	29.900	29.800	29.800	28.385	27,010
2023-06-16	29.700	29.850	29.500	29.800	28.385	52,000
2023-06-15	29.950	29.950	29.500	29.700	28.290	49,040
2023-06-14	29.850	29.850	29.450	29.750	28.338	16,001
2023-06-13	29.500	29.500	29.350	29.500	28.100	36,003
2023-06-12	29.500	29.700	29.300	29.400	28.004	136,027
2023-06-09	30.250	30.250	29.900	30.000	28.576	30,999
2023-06-08	29.700	29.850	29.650	29.800	28.385	73,000
2023-06-07	30.150	30.200	29.600	29.850	28.433	129,003
2023-06-06	30.400	30.400	30.050	30.150	28.719	11,000
2023-06-05	30.100	30.500	30.050	30.400	28.957	26,000
2023-06-02	30.450	30.450	29.950	30.000	28.576	17,003
2023-06-01	30.250	30.500	29.950	30.150	28.719	22,002
2023-05-31	30.350	30.400	29.750	30.150	28.719	25,000
2023-05-30	30.400	30.400	30.050	30.150	28.719	15,002
2023-05-29	30.000	30.400	30.000	30.300	28.862	23,007
2023-05-26	30.300	30.450	30.050	30.400	28.957	10,000
2023-05-25	31.050	31.050	30.300	30.300	28.862	88,005
2023-05-24	29.500	30.300	29.500	30.250	28.814	100,004
2023-05-23	29.550	29.700	29.500	29.650	28.243	29,010
2023-05-22	29.550	29.650	29.450	29.650	28.243	13,000
2023-05-19	29.750	30.000	29.450	29.550	28.147	62,271
2023-05-18	30.000	30.000	29.400	29.750	28.338	96,001
2023-05-17	29.550	29.850	29.550	29.700	28.290	65,001
2023-05-16	29.300	30.250	29.300	29.750	28.338	66,000
2023-05-15	29.450	29.600	29.300	29.300	27.909	56,000
2023-05-12	29.500	29.900	29.500	29.750	28.338	27,000

← NewerPage 14 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.