Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28.250	28.600	28.250	28.450	26.553	46,000
2022-02-15	28.000	28.450	28.000	28.250	26.366	7,000
2022-02-14	28.500	28.500	27.800	28.000	26.133	75,000
2022-02-11	28.550	28.550	28.250	28.250	26.366	10,003
2022-02-10	28.800	28.800	28.150	28.600	26.693	33,000
2022-02-09	28.000	28.550	28.000	28.400	26.506	27,008
2022-02-08	27.800	28.000	27.800	28.000	26.133	20,005
2022-02-07	27.750	28.000	27.150	28.000	26.133	26,000
2022-01-26	27.650	28.100	27.650	27.900	26.039	43,000
2022-01-25	27.550	27.650	27.550	27.650	25.806	8,000
2022-01-24	27.600	28.000	27.550	27.800	25.946	19,000
2022-01-21	27.600	27.650	27.600	27.650	25.806	43,000
2022-01-20	27.700	27.700	27.500	27.650	25.806	6,000
2022-01-19	27.700	27.800	27.600	27.700	25.853	12,000
2022-01-18	27.650	27.850	27.600	27.700	25.853	37,000
2022-01-17	27.800	28.000	27.600	28.000	26.133	40,000
2022-01-14	27.850	28.150	27.700	28.000	26.133	33,000
2022-01-13	27.800	28.100	27.800	28.050	26.179	20,098
2022-01-12	28.050	28.850	27.750	28.100	26.226	27,000
2022-01-11	28.350	28.350	27.500	27.800	25.946	69,000
2022-01-10	28.400	28.400	28.300	28.300	26.413	6,000
2022-01-07	28.450	28.500	28.200	28.400	26.506	25,000
2022-01-06	28.550	29.000	28.350	28.500	26.599	62,000
2022-01-05	29.100	29.100	28.500	28.600	26.693	62,002
2022-01-04	29.100	29.500	28.950	29.100	27.159	55,001
2022-01-03	29.050	29.550	28.900	28.950	27.019	116,000
2021-12-30	29.350	29.350	28.900	29.300	27.346	13,000
2021-12-29	29.350	29.450	28.900	29.350	27.393	55,000
2021-12-28	28.750	29.550	28.750	29.350	27.393	24,001
2021-12-27	29.000	29.850	29.000	29.450	27.486	60,071
2021-12-24	28.850	28.950	28.550	28.850	26.926	20,000
2021-12-23	28.900	29.150	28.500	29.150	27.206	26,000
2021-12-22	29.100	29.150	28.700	28.950	27.019	16,000
2021-12-21	28.500	28.700	28.450	28.700	26.786	15,000
2021-12-20	28.800	29.150	28.550	28.650	26.739	28,000
2021-12-17	29.500	29.500	28.800	28.900	26.973	41,000
2021-12-16	29.000	29.700	28.500	29.350	27.393	58,000
2021-12-15	28.900	28.950	28.900	28.900	26.973	11,011
2021-12-14	29.100	29.200	28.800	28.800	26.879	69,000
2021-12-13	29.000	30.050	29.000	29.350	27.393	307,008
2021-12-10	28.950	28.950	28.800	28.850	26.926	21,740
2021-12-09	28.700	29.000	28.700	28.800	26.879	47,011
2021-12-08	29.000	29.100	28.700	28.800	26.879	71,001
2021-12-07	28.400	28.950	28.100	28.900	26.973	187,036
2021-12-06	28.000	28.300	27.550	28.200	26.319	15,001
2021-12-03	28.200	28.300	27.800	28.100	26.226	18,000
2021-12-02	27.950	28.000	27.650	27.800	25.946	18,000
2021-12-01	27.750	28.200	27.750	27.800	25.946	17,000
2021-11-30	27.900	27.900	27.350	27.600	25.759	21,000
2021-11-29	26.650	27.500	26.650	27.450	25.619	60,000
2021-11-26	28.800	28.800	27.750	27.750	25.899	41,000
2021-11-25	29.000	29.000	28.400	28.450	26.553	32,000
2021-11-24	28.600	28.900	28.500	28.500	26.599	78,000
2021-11-23	28.650	28.700	28.200	28.350	26.459	48,010
2021-11-22	27.800	29.150	27.800	28.650	26.739	230,246
2021-11-19	27.150	27.550	27.150	27.500	25.666	33,000
2021-11-18	27.100	27.450	27.100	27.200	25.386	19,000
2021-11-17	27.400	27.450	27.200	27.250	25.433	26,001
2021-11-16	26.950	27.500	26.900	27.250	25.433	34,000
2021-11-15	27.650	27.800	26.500	27.300	25.479	74,000

← NewerPage 20 of 21 · 1,222 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.