Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.500	34.700	33.450	33.600	33.600	72,001
2026-07-22	33.300	34.500	33.250	34.500	34.370	58,001
2026-07-21	33.000	33.250	32.850	33.100	32.975	69,028
2026-07-20	34.450	34.450	31.800	32.950	32.826	115,001
2026-07-17	34.450	34.700	34.000	34.100	33.972	287,003
2026-07-16	35.100	35.500	34.500	35.150	35.150	80,001
2026-07-15	35.150	35.650	35.000	35.050	35.050	116,000
2026-07-14	36.850	36.850	34.250	35.000	35.000	222,479
2026-07-13	38.750	38.750	36.050	36.350	36.350	243,141
2026-07-10	38.300	38.300	38.300	38.300	38.300	0
2026-07-09	37.650	38.500	37.550	38.300	38.300	86,001
2026-07-08	37.900	37.950	37.050	37.500	37.500	177,121
2026-07-07	40.000	40.000	37.700	37.800	37.800	300,002
2026-07-06	38.200	39.750	38.200	39.750	39.750	415,246
2026-07-03	37.800	38.900	37.800	38.200	38.200	139,000
2026-07-02	38.050	38.500	37.450	38.400	38.400	124,112
2026-07-01	37.300	38.400	36.750	37.700	37.700	216,002
2026-06-30	37.500	37.500	37.050	37.250	37.250	89,000
2026-06-29	37.750	37.750	36.800	37.050	37.050	118,002
2026-06-26	37.150	38.500	36.300	37.000	37.000	293,200
2026-06-25	36.950	37.700	36.350	36.700	36.700	157,000
2026-06-24	38.250	38.250	36.300	36.850	36.850	260,002
2026-06-23	39.800	39.800	37.600	37.950	37.950	329,001
2026-06-22	37.850	39.800	37.700	39.350	39.350	467,087
2026-06-18	38.700	38.700	36.850	37.100	37.100	346,000
2026-06-17	35.750	38.450	35.300	37.100	37.100	567,000
2026-06-16	36.300	36.900	35.750	35.850	35.850	170,001
2026-06-15	34.900	36.500	34.900	35.850	35.850	191,000
2026-06-12	35.200	35.300	34.650	34.850	34.850	197,000
2026-06-11	36.850	36.850	34.200	34.550	34.550	584,001
2026-06-10	38.600	38.600	37.350	37.450	37.450	170,001
2026-06-09	37.350	38.700	36.950	38.600	38.600	243,300
2026-06-08	36.500	37.600	36.100	37.300	37.300	712,001
2026-06-05	40.400	40.450	38.600	40.100	40.100	456,003
2026-06-04	42.000	42.300	40.800	40.800	40.800	301,007
2026-06-03	42.500	43.100	41.150	42.050	42.050	531,001
2026-06-02	41.650	46.000	41.000	42.400	42.400	1,364,065
2026-06-01	38.600	42.350	38.600	42.050	42.050	1,077,002
2026-05-29	38.900	39.150	38.100	38.500	38.500	538,025
2026-05-28	37.600	40.100	37.100	38.650	38.650	1,900,008
2026-05-27	33.350	36.500	33.350	36.500	36.500	713,101
2026-05-26	33.000	33.200	32.500	33.200	33.200	225,003
2026-05-25	34.200	34.200	32.800	32.850	32.850	318,534
2026-05-22	32.900	34.000	32.150	33.200	33.200	596,010
2026-05-21	30.850	32.400	30.750	31.750	31.750	379,101
2026-05-20	31.750	32.000	30.100	30.100	30.100	352,001
2026-05-19	29.000	31.950	29.000	31.450	31.450	555,000
2026-05-18	28.400	31.250	28.400	29.050	29.050	126,000
2026-05-15	29.950	30.000	29.000	29.000	29.000	168,030
2026-05-14	30.000	30.000	29.500	29.950	29.950	155,397
2026-05-13	29.950	30.050	29.700	29.900	29.900	98,000
2026-05-12	30.600	30.600	29.850	29.950	29.950	148,554
2026-05-11	30.650	30.800	30.150	30.650	30.650	157,003
2026-05-08	31.350	31.350	30.050	30.050	30.050	128,002
2026-05-07	29.950	31.000	29.900	30.650	30.650	175,106
2026-05-06	31.950	31.950	29.200	29.850	29.850	226,001
2026-05-05	30.300	30.750	30.300	30.650	30.650	62,021
2026-05-04	30.350	31.150	30.150	30.250	30.250	104,002
2026-04-30	31.150	31.150	30.100	30.200	30.200	152,001
2026-04-29	30.900	32.750	30.850	31.000	31.000	469,032

← NewerPage 2 of 3 · 126 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.