Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30.100	31.000	30.100	30.700	29.243	149,000
2023-02-07	30.200	30.300	30.050	30.050	28.624	73,000
2023-02-06	30.000	30.700	30.000	30.200	28.767	85,001
2023-02-03	30.750	30.800	30.500	30.750	29.290	46,000
2023-02-02	30.800	30.850	30.550	30.700	29.243	19,002
2023-02-01	30.550	30.800	30.200	30.800	29.338	40,000
2023-01-31	30.400	30.450	30.000	30.400	28.957	34,001
2023-01-30	30.250	30.400	30.100	30.300	28.862	42,000
2023-01-17	30.000	30.250	29.750	30.250	28.814	37,018
2023-01-16	30.100	30.300	29.900	30.000	28.576	109,000
2023-01-13	30.800	30.800	30.400	30.400	28.957	26,000
2023-01-12	30.900	31.000	30.400	30.500	29.052	47,050
2023-01-11	31.050	31.050	30.600	31.000	29.529	54,000
2023-01-10	31.000	31.100	30.650	30.650	29.195	55,030
2023-01-09	31.300	31.400	30.800	31.000	29.529	105,000
2023-01-06	30.450	31.450	30.450	31.200	29.719	172,420
2023-01-05	30.000	31.500	30.000	30.250	28.814	105,053
2023-01-04	29.750	30.150	29.750	30.050	28.624	27,000
2023-01-03	30.000	30.200	29.550	29.550	28.147	48,000
2022-12-30	29.900	30.000	29.800	30.000	28.576	28,000
2022-12-29	29.350	29.800	29.350	29.700	28.290	31,000
2022-12-28	29.800	30.000	29.650	29.850	28.433	60,004
2022-12-27	30.150	30.750	29.800	29.950	28.528	146,000
2022-12-26	29.650	29.750	29.500	29.750	28.338	43,000
2022-12-23	29.300	29.650	29.200	29.600	28.195	19,000
2022-12-22	29.350	29.550	29.350	29.450	28.052	15,000
2022-12-21	29.850	29.850	29.000	29.500	28.100	59,000
2022-12-20	30.250	30.500	29.800	29.850	28.433	115,000
2022-12-19	29.950	31.350	29.950	30.200	28.767	161,100
2022-12-16	29.000	30.150	28.700	29.950	28.528	153,500
2022-12-15	29.000	29.400	29.000	29.350	27.957	41,210
2022-12-14	28.450	29.150	28.450	29.100	27.719	67,000
2022-12-13	28.350	28.350	27.900	28.150	26.814	31,015
2022-12-12	28.200	28.400	28.150	28.350	27.004	17,000
2022-12-09	28.100	28.900	28.050	28.150	26.814	28,000
2022-12-08	27.900	28.100	27.900	28.000	26.671	7,000
2022-12-07	27.900	28.000	27.800	27.900	26.576	27,001
2022-12-06	28.200	28.300	28.150	28.150	26.814	10,001
2022-12-05	28.300	28.350	28.100	28.350	27.004	15,000
2022-12-02	28.100	28.300	27.750	28.300	26.957	42,000
2022-12-01	28.000	28.100	27.600	28.100	26.766	64,000
2022-11-30	27.800	28.050	27.750	28.050	26.719	9,000
2022-11-29	27.650	27.950	27.650	27.950	26.623	6,000
2022-11-28	28.250	28.250	27.700	27.950	26.623	24,000
2022-11-25	28.000	28.000	27.950	28.000	26.671	4,000
2022-11-24	28.200	28.350	27.700	28.150	26.814	50,582
2022-11-23	28.000	28.200	27.650	27.950	26.623	76,000
2022-11-22	27.400	27.400	27.100	27.200	25.909	15,000
2022-11-21	27.550	27.600	27.400	27.400	26.099	22,000
2022-11-18	27.800	28.000	27.050	27.600	26.290	77,000
2022-11-17	27.700	28.400	27.450	28.100	26.766	10,000
2022-11-16	28.300	28.300	27.750	27.750	26.433	17,000
2022-11-15	28.350	28.600	28.250	28.300	26.957	17,100
2022-11-14	28.750	28.750	28.400	28.700	27.338	19,000
2022-11-11	28.900	28.900	28.650	28.750	27.385	24,001
2022-11-10	28.750	28.750	28.350	28.750	27.385	15,105
2022-11-09	28.500	28.750	28.200	28.750	27.385	37,001
2022-11-08	28.400	28.500	28.300	28.500	27.147	14,000
2022-11-07	27.850	28.950	27.850	28.400	27.052	86,000
2022-11-04	27.000	27.800	27.000	27.800	26.480	13,000

← NewerPage 16 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.