Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.600	30.150	29.200	29.950	29.950	96,001
2026-04-27	29.650	29.650	28.900	29.450	29.450	182,001
2026-04-24	29.850	30.000	29.450	29.650	29.650	107,692
2026-04-23	30.900	30.900	29.450	29.850	29.850	218,005
2026-04-22	30.700	31.050	30.700	30.900	30.900	144,027
2026-04-21	31.000	31.050	30.600	30.700	30.700	100,048
2026-04-20	31.400	31.600	30.750	30.800	30.800	203,007
2026-04-17	31.600	31.650	30.800	31.400	31.400	184,086
2026-04-16	31.250	31.900	31.000	31.600	31.600	145,016
2026-04-15	31.500	31.600	30.950	31.250	31.250	146,000
2026-04-14	31.300	31.300	30.700	31.000	31.000	168,004
2026-04-13	31.700	31.700	30.900	31.050	31.050	112,006
2026-04-10	31.300	31.750	30.400	31.100	31.100	175,004
2026-04-09	30.800	31.700	30.650	31.000	31.000	101,200
2026-04-08	30.300	31.500	30.300	31.500	31.500	158,039
2026-04-07	31.050	31.050	29.800	29.800	29.800	126,034
2026-04-02	30.950	30.950	30.100	30.200	30.200	85,002
2026-04-01	30.700	30.700	30.250	30.700	30.700	66,001
2026-03-31	30.450	30.950	29.750	29.850	29.850	166,001
2026-03-30	30.700	31.300	30.100	30.550	30.550	79,002
2026-03-27	31.100	31.100	30.350	31.100	31.100	166,000
2026-03-26	32.100	32.500	31.300	31.300	31.300	92,002
2026-03-25	32.300	32.500	31.800	31.900	31.900	112,000
2026-03-24	31.900	32.200	31.500	31.950	31.950	112,002
2026-03-23	32.350	33.200	31.700	31.800	31.800	184,005
2026-03-20	33.000	34.100	31.750	33.000	33.000	339,003
2026-03-19	32.200	33.500	31.700	32.400	32.400	242,001
2026-03-18	31.950	33.200	31.500	32.250	32.250	277,000
2026-03-17	32.300	32.300	31.700	31.850	31.850	171,001
2026-03-16	32.950	32.950	31.100	31.400	31.400	225,010
2026-03-13	32.000	33.000	31.850	32.200	32.200	138,286
2026-03-12	33.400	33.550	32.300	32.300	32.300	106,953
2026-03-11	32.150	33.000	32.150	32.800	32.800	98,324
2026-03-10	32.400	32.950	31.250	32.100	32.100	129,816
2026-03-09	31.650	32.100	31.050	32.100	32.100	257,409
2026-03-06	34.000	34.000	32.800	33.450	33.450	96,000
2026-03-05	33.100	34.050	33.000	34.000	34.000	129,001
2026-03-04	33.150	34.300	32.650	32.750	32.750	208,000
2026-03-03	35.050	35.550	34.450	34.550	34.550	125,001
2026-03-02	34.150	35.600	34.150	35.050	35.050	99,000
2026-02-26	35.450	36.000	35.200	35.450	35.450	177,500
2026-02-25	36.500	36.500	35.200	35.700	35.700	210,000
2026-02-24	35.000	36.250	35.000	35.850	35.850	299,001
2026-02-23	33.550	35.350	33.550	35.300	35.300	194,500
2026-02-11	34.000	34.200	33.350	33.400	33.400	164,001
2026-02-10	33.750	33.750	33.000	33.350	33.350	137,000
2026-02-09	33.650	34.250	33.550	33.750	33.750	144,008
2026-02-06	34.150	34.150	32.700	33.000	33.000	170,050
2026-02-05	35.450	35.450	33.550	34.150	34.150	174,000
2026-02-04	33.700	35.150	33.350	35.150	35.150	144,000
2026-02-03	34.550	35.350	34.050	34.150	34.150	199,034
2026-02-02	36.050	36.050	34.400	34.500	34.500	461,134
2026-01-30	36.600	39.250	36.250	36.300	36.300	1,452,116
2026-01-29	39.700	40.600	37.300	37.300	37.300	2,265,070
2026-01-28	36.350	38.000	36.300	36.950	36.950	590,000
2026-01-27	37.350	37.350	35.850	35.850	35.850	221,010
2026-01-26	36.400	37.050	36.050	37.050	37.050	211,250
2026-01-23	37.850	37.850	36.000	36.150	36.150	435,157
2026-01-22	37.850	39.600	37.400	37.400	37.400	458,001
2026-01-21	38.750	38.750	37.000	37.350	37.350	450,030

← NewerPage 3 of 5 · 244 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.