Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.550	30.000	29.500	29.600	28.195	84,020
2023-05-10	30.000	30.150	29.900	30.100	28.671	49,010
2023-05-09	29.950	30.450	29.700	30.150	28.719	143,002
2023-05-08	29.500	30.750	29.300	30.300	28.862	624,412
2023-05-05	32.800	32.800	32.200	32.550	31.005	165,226
2023-05-04	33.150	33.400	32.800	32.850	31.291	175,023
2023-05-03	32.700	33.300	32.700	33.150	31.576	172,003
2023-05-02	32.500	32.800	32.400	32.700	31.148	73,042
2023-04-28	32.400	32.600	32.350	32.500	30.957	88,028
2023-04-27	31.700	32.550	31.500	32.450	30.910	137,693
2023-04-26	31.050	31.750	31.000	31.750	30.243	150,029
2023-04-25	31.900	31.900	31.400	31.400	29.910	50,039
2023-04-24	31.850	32.450	31.000	31.800	30.291	136,001
2023-04-21	32.650	32.650	31.600	32.500	30.957	85,000
2023-04-20	32.700	32.850	32.400	32.750	31.195	65,000
2023-04-19	32.950	33.250	32.850	32.900	31.338	111,017
2023-04-18	33.400	33.400	32.850	32.950	31.386	80,016
2023-04-17	33.100	33.600	33.000	33.400	31.815	229,000
2023-04-14	33.150	33.150	32.550	33.100	31.529	177,009
2023-04-13	33.500	33.500	33.000	33.150	31.576	200,010
2023-04-12	33.100	33.850	33.000	33.500	31.910	459,049
2023-04-11	31.600	33.150	31.600	32.800	31.243	432,028
2023-04-10	31.300	31.600	31.200	31.600	30.100	35,029
2023-04-07	31.500	31.500	31.200	31.500	30.005	43,012
2023-04-06	31.850	31.850	31.250	31.500	30.005	66,001
2023-03-31	31.500	31.650	31.150	31.300	29.814	65,000
2023-03-30	31.200	31.750	31.200	31.650	30.148	69,000
2023-03-29	31.200	31.350	30.950	31.350	29.862	102,000
2023-03-28	31.900	31.900	31.450	31.550	30.052	101,553
2023-03-27	31.700	32.000	31.700	31.900	30.386	34,006
2023-03-24	31.600	31.950	31.600	31.950	30.433	27,025
2023-03-23	31.550	31.900	31.500	31.900	30.386	27,002
2023-03-22	31.600	32.200	31.500	31.900	30.386	41,001
2023-03-21	31.300	31.600	31.100	31.600	30.100	55,000
2023-03-20	31.300	31.500	31.000	31.300	29.814	117,052
2023-03-17	31.450	31.550	31.450	31.550	30.052	8,000
2023-03-16	31.400	31.700	31.250	31.700	30.195	36,000
2023-03-15	32.000	32.000	31.800	31.900	30.386	45,000
2023-03-14	31.450	31.900	31.350	31.900	30.386	22,000
2023-03-13	31.750	31.950	31.000	31.950	30.433	116,000
2023-03-10	32.050	32.150	31.700	32.100	30.576	81,000
2023-03-09	32.350	32.400	32.250	32.350	30.814	25,000
2023-03-08	32.150	32.400	31.850	32.350	30.814	81,000
2023-03-07	33.000	33.000	32.300	32.450	30.910	89,000
2023-03-06	33.200	33.200	32.750	32.850	31.291	148,000
2023-03-03	33.200	33.350	32.900	33.200	31.624	141,000
2023-03-02	32.900	33.200	32.600	33.200	31.624	146,008
2023-03-01	31.900	32.700	31.900	32.700	31.148	143,000
2023-02-24	32.600	32.600	31.800	31.900	30.386	100,533
2023-02-23	31.000	32.750	30.900	32.200	30.672	335,111
2023-02-22	30.750	30.800	30.450	30.800	29.338	79,000
2023-02-21	30.500	30.700	30.200	30.650	29.195	17,000
2023-02-20	30.600	30.750	30.600	30.600	29.148	50,000
2023-02-17	30.700	30.700	30.400	30.650	29.195	25,000
2023-02-16	30.750	30.750	30.500	30.600	29.148	30,000
2023-02-15	30.700	30.750	30.300	30.550	29.100	27,000
2023-02-14	30.750	30.850	30.250	30.500	29.052	49,000
2023-02-13	30.850	30.850	30.000	30.250	28.814	92,002
2023-02-10	30.900	31.000	30.500	30.850	29.386	36,084
2023-02-09	30.500	31.000	30.500	30.950	29.481	43,000

← NewerPage 15 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.