Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.000	29.000	28.300	28.600	27.242	44,000
2022-08-08	28.700	28.700	28.200	28.450	27.100	49,000
2022-08-05	27.800	28.400	27.600	28.200	26.861	49,000
2022-08-04	27.600	27.850	27.500	27.800	26.480	55,000
2022-08-03	27.500	27.750	27.500	27.650	26.338	48,000
2022-08-02	28.000	28.000	27.400	27.900	26.576	25,000
2022-08-01	26.700	27.900	26.700	27.900	26.576	52,000
2022-07-29	26.100	26.650	26.100	26.650	25.385	38,000
2022-07-28	26.200	26.200	25.900	26.000	24.766	42,000
2022-07-27	25.700	26.200	25.500	26.050	24.813	53,000
2022-07-26	25.600	25.600	25.400	25.600	24.385	42,000
2022-07-25	25.600	25.750	25.500	25.650	24.432	26,000
2022-07-22	25.500	25.600	25.350	25.600	24.385	93,000
2022-07-21	25.500	25.700	25.500	25.650	24.432	23,000
2022-07-20	25.950	25.950	25.400	25.400	24.194	54,000
2022-07-19	25.900	25.950	25.450	25.650	24.432	21,001
2022-07-18	26.000	26.000	25.350	25.350	24.147	45,000
2022-07-15	26.000	26.150	25.600	26.000	24.766	18,000
2022-07-14	26.600	26.600	25.650	26.050	24.813	5,000
2022-07-13	25.900	26.200	25.500	25.800	24.575	20,000
2022-07-12	26.300	26.300	25.300	25.450	24.242	70,000
2022-07-11	26.700	26.700	26.300	26.300	25.052	32,000
2022-07-08	26.800	26.800	26.500	26.700	25.433	45,000
2022-07-07	26.200	26.350	26.100	26.350	25.099	62,000
2022-07-06	26.950	27.000	26.100	26.200	24.956	38,000
2022-07-05	27.200	27.550	26.900	27.250	25.433	34,006
2022-07-04	26.850	27.000	26.550	26.750	24.966	35,000
2022-07-01	28.100	28.100	26.850	26.850	25.059	98,179
2022-06-30	28.650	28.650	28.000	28.100	26.226	64,000
2022-06-29	28.700	28.700	28.450	28.650	26.739	30,000
2022-06-28	28.850	28.900	28.800	28.900	26.973	24,100
2022-06-27	28.900	28.950	28.800	28.900	26.973	26,000
2022-06-24	28.900	29.000	28.600	28.600	26.693	35,000
2022-06-23	29.000	29.000	28.400	28.550	26.646	65,000
2022-06-22	29.750	30.200	28.700	28.950	27.019	88,000
2022-06-21	28.900	29.400	28.900	29.250	27.299	42,000
2022-06-20	29.150	29.150	28.550	28.650	26.739	48,000
2022-06-17	28.900	29.100	28.750	29.100	27.159	15,000
2022-06-16	29.750	29.750	29.100	29.150	27.206	62,000
2022-06-15	29.500	29.700	29.300	29.500	27.533	45,008
2022-06-14	29.250	29.300	28.700	29.200	27.253	73,000
2022-06-13	30.000	30.100	29.100	29.450	27.486	115,000
2022-06-10	30.950	31.400	30.550	30.800	28.746	90,000
2022-06-09	31.500	31.650	30.800	30.850	28.793	119,000
2022-06-08	30.000	31.400	30.000	31.400	29.306	230,040
2022-06-07	29.550	30.200	29.550	30.000	27.999	102,001
2022-06-06	29.600	29.750	29.450	29.600	27.626	33,000
2022-06-02	29.850	29.850	29.500	29.550	27.579	35,000
2022-06-01	29.600	30.000	29.600	29.650	27.673	38,000
2022-05-31	29.800	29.800	29.400	29.600	27.626	55,000
2022-05-30	29.650	29.950	29.650	29.850	27.859	37,000
2022-05-27	29.600	29.800	29.500	29.650	27.673	55,000
2022-05-26	29.600	29.850	29.500	29.500	27.533	28,000
2022-05-25	29.400	29.750	29.350	29.600	27.626	34,000
2022-05-24	29.300	29.850	29.300	29.400	27.439	58,000
2022-05-23	29.400	29.700	29.400	29.650	27.673	32,001
2022-05-20	29.350	30.000	29.350	29.400	27.439	47,000
2022-05-19	29.100	29.450	29.000	29.350	27.393	34,000
2022-05-18	29.250	29.450	29.200	29.200	27.253	48,000
2022-05-17	29.450	29.450	29.050	29.200	27.253	30,000

← NewerPage 18 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.