Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.750	29.850	29.150	29.150	27.206	97,014
2022-05-13	28.550	29.350	28.550	29.250	27.299	48,100
2022-05-12	29.650	29.750	28.400	28.400	26.506	349,150
2022-05-11	29.000	31.050	29.000	29.650	27.673	396,000
2022-05-10	28.400	29.000	28.200	28.600	26.693	133,000
2022-05-09	29.400	29.400	28.200	28.450	26.553	114,118
2022-05-06	28.200	28.800	28.200	28.550	26.646	68,000
2022-05-05	28.950	29.050	28.800	28.900	26.973	82,082
2022-05-04	29.650	30.450	28.800	28.950	27.019	240,080
2022-05-03	29.050	29.900	29.000	29.500	27.533	87,030
2022-04-29	29.300	29.300	28.900	29.050	27.113	54,000
2022-04-28	29.450	29.450	28.900	29.100	27.159	16,001
2022-04-27	28.500	29.500	27.350	28.900	26.973	95,097
2022-04-26	29.000	29.200	28.800	28.900	26.973	42,003
2022-04-25	30.000	30.000	28.700	28.800	26.879	163,001
2022-04-22	31.050	31.050	30.200	30.700	28.653	83,385
2022-04-21	30.300	31.550	30.150	31.050	28.979	407,150
2022-04-20	29.600	29.850	29.550	29.800	27.813	57,100
2022-04-19	29.900	29.900	29.250	29.400	27.439	38,000
2022-04-18	29.850	29.850	29.000	29.100	27.159	197,000
2022-04-15	31.050	31.050	29.850	29.850	27.859	174,000
2022-04-14	30.350	30.650	30.350	30.500	28.466	109,000
2022-04-13	30.600	31.100	30.300	30.650	28.606	105,000
2022-04-12	31.400	31.400	30.500	30.600	28.559	239,000
2022-04-11	32.600	32.600	30.900	31.000	28.933	409,000
2022-04-08	31.900	32.650	31.900	32.650	30.472	197,259
2022-04-07	35.300	35.350	31.500	31.800	29.679	1,007,317
2022-04-06	32.450	35.500	31.950	34.500	32.199	762,259
2022-04-01	31.550	32.700	31.200	32.400	30.239	227,000
2022-03-31	32.750	32.750	31.800	31.800	29.679	131,500
2022-03-30	31.800	33.000	31.800	31.950	29.819	314,000
2022-03-29	31.900	32.200	31.350	31.500	29.399	207,840
2022-03-28	31.700	31.700	30.800	31.400	29.306	156,000
2022-03-25	31.650	31.950	31.550	31.700	29.586	111,000
2022-03-24	32.200	32.500	31.600	31.650	29.539	325,000
2022-03-23	33.200	33.750	32.300	32.300	30.146	610,000
2022-03-22	31.750	33.300	31.200	32.900	30.706	546,001
2022-03-21	32.550	33.100	31.250	31.650	29.539	942,020
2022-03-18	32.000	34.800	32.000	32.100	29.959	4,012,201
2022-03-17	31.100	32.600	31.100	31.650	29.539	773,000
2022-03-16	32.250	32.700	30.300	31.600	29.493	1,359,001
2022-03-15	34.200	36.000	30.950	31.250	29.166	8,906,006
2022-03-14	31.750	33.800	31.700	33.800	31.546	2,003,555
2022-03-11	29.000	31.000	28.850	30.750	28.699	605,081
2022-03-10	28.950	28.950	28.500	28.600	26.693	27,000
2022-03-09	28.150	28.400	28.100	28.400	26.506	41,004
2022-03-08	27.950	28.500	27.950	28.100	26.226	69,001
2022-03-07	28.850	28.850	28.000	28.700	26.786	53,000
2022-03-04	29.200	29.200	28.700	28.850	26.926	15,000
2022-03-03	28.700	28.700	28.500	28.600	26.693	8,002
2022-03-02	28.700	28.700	28.350	28.650	26.739	16,000
2022-03-01	28.650	28.800	28.500	28.700	26.786	11,000
2022-02-25	28.500	28.650	28.350	28.650	26.739	16,000
2022-02-24	28.850	28.850	28.300	28.500	26.599	28,000
2022-02-23	28.700	29.000	28.650	29.000	27.066	34,000
2022-02-22	29.200	29.200	28.700	28.900	26.973	40,000
2022-02-21	28.650	29.400	28.350	29.200	27.253	134,000
2022-02-18	28.100	28.650	28.100	28.650	26.739	19,000
2022-02-17	28.650	28.650	28.350	28.600	26.693	12,000
2022-02-16	28.250	28.600	28.250	28.450	26.553	46,000

← NewerPage 19 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.