Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.100	27.350	27.000	27.250	25.957	13,000
2022-11-02	27.050	27.550	26.900	26.900	25.623	31,001
2022-11-01	27.000	27.400	27.000	27.200	25.909	11,000
2022-10-31	27.950	27.950	26.750	26.900	25.623	16,088
2022-10-28	26.750	27.050	26.600	26.600	25.337	9,000
2022-10-27	27.900	27.900	26.950	27.050	25.766	41,000
2022-10-26	27.600	27.600	27.000	27.050	25.766	14,000
2022-10-25	26.900	27.300	26.900	27.300	26.004	18,000
2022-10-24	27.500	27.500	27.000	27.450	26.147	21,000
2022-10-21	27.850	27.900	27.050	27.900	26.576	11,000
2022-10-20	27.200	27.900	27.200	27.900	26.576	8,000
2022-10-19	27.300	27.400	27.150	27.400	26.099	22,000
2022-10-18	27.350	27.350	27.050	27.300	26.004	15,000
2022-10-17	27.500	27.500	27.300	27.300	26.004	10,000
2022-10-14	27.000	27.450	27.000	27.350	26.052	14,000
2022-10-13	27.900	27.900	26.500	27.000	25.718	65,000
2022-10-12	28.650	28.650	27.800	28.100	26.766	15,000
2022-10-11	27.800	27.800	27.200	27.800	26.480	19,000
2022-10-07	27.750	27.950	27.700	27.800	26.480	7,000
2022-10-06	28.000	28.250	27.900	28.250	26.909	7,000
2022-10-05	27.950	28.000	27.700	27.700	26.385	40,000
2022-10-04	28.200	28.200	27.500	27.900	26.576	142,000
2022-10-03	28.300	28.300	27.600	27.950	26.623	7,000
2022-09-30	27.000	27.400	27.000	27.400	26.099	4,000
2022-09-29	27.000	27.000	26.800	26.900	25.623	7,300
2022-09-28	28.000	28.000	26.550	26.650	25.385	101,000
2022-09-27	28.100	28.200	27.700	28.100	26.766	22,000
2022-09-26	28.000	28.500	27.900	27.900	26.576	58,000
2022-09-23	28.950	29.000	28.500	28.500	27.147	35,000
2022-09-22	28.550	28.950	28.550	28.950	27.576	6,000
2022-09-21	28.850	29.000	28.850	28.850	27.481	13,000
2022-09-20	28.900	29.150	28.900	29.150	27.766	38,300
2022-09-19	28.700	29.150	28.700	29.050	27.671	21,000
2022-09-16	28.800	29.400	28.800	29.000	27.623	48,000
2022-09-15	28.750	29.000	28.650	29.000	27.623	37,000
2022-09-14	28.700	29.000	28.450	29.000	27.623	10,000
2022-09-13	28.450	28.750	28.400	28.750	27.385	30,000
2022-09-12	28.300	28.550	28.150	28.400	27.052	39,000
2022-09-08	28.200	28.450	28.000	28.450	27.100	31,000
2022-09-07	28.500	28.500	27.800	28.300	26.957	88,000
2022-09-06	29.500	29.600	28.500	28.650	27.290	104,001
2022-09-05	29.850	29.850	29.500	29.600	28.195	40,000
2022-09-02	29.850	30.000	29.850	29.850	28.433	38,001
2022-09-01	30.000	30.000	29.700	29.850	28.433	74,000
2022-08-31	29.700	30.000	29.700	30.000	28.576	74,000
2022-08-30	29.450	29.900	29.450	29.800	28.385	23,000
2022-08-29	29.550	29.900	29.350	29.800	28.385	62,000
2022-08-26	29.750	30.000	29.700	29.850	28.433	56,000
2022-08-25	29.050	29.750	29.050	29.750	28.338	73,000
2022-08-24	29.600	29.800	29.600	29.700	28.290	63,000
2022-08-23	29.500	29.800	29.500	29.550	28.147	30,000
2022-08-22	29.500	29.800	29.500	29.800	28.385	21,000
2022-08-19	29.300	30.000	29.300	29.700	28.290	115,000
2022-08-18	29.500	29.800	29.300	29.800	28.385	45,001
2022-08-17	29.850	30.450	29.650	29.800	28.385	119,034
2022-08-16	29.800	29.800	29.400	29.700	28.290	72,000
2022-08-15	29.750	30.150	29.200	29.450	28.052	150,000
2022-08-12	30.750	30.750	29.200	29.500	28.100	598,122
2022-08-11	30.700	30.800	29.700	30.800	29.338	894,000
2022-08-10	28.600	28.600	28.000	28.000	26.671	38,146

← NewerPage 17 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.