Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.800	39.800	38.400	38.750	38.750	333,050
2026-01-19	38.700	38.950	37.700	38.800	38.800	361,100
2026-01-16	38.650	38.800	37.400	37.500	37.500	292,022
2026-01-15	38.100	38.350	37.700	38.350	38.350	213,000
2026-01-14	37.400	38.300	37.400	38.100	38.100	255,100
2026-01-13	39.400	39.400	37.050	37.350	37.350	426,000
2026-01-12	38.350	39.650	38.350	38.600	38.600	403,336
2026-01-09	39.100	39.750	37.400	37.950	37.950	549,016
2026-01-08	40.850	42.200	39.250	39.300	39.300	1,113,786
2026-01-07	42.400	43.700	40.600	40.600	40.600	1,939,092
2026-01-06	37.500	40.150	37.400	40.100	40.100	742,211
2026-01-05	39.100	39.650	37.000	37.550	37.550	630,050
2026-01-02	39.000	40.550	38.900	39.050	39.050	447,003
2025-12-31	39.800	41.450	38.800	38.800	38.800	787,158
2025-12-30	38.500	39.400	38.000	39.350	39.350	498,000
2025-12-29	40.500	40.500	38.500	38.500	38.500	958,056
2025-12-26	41.400	41.650	40.100	40.250	40.250	774,028
2025-12-24	41.100	41.700	40.100	40.650	40.650	1,130,305
2025-12-23	43.150	43.300	41.550	41.700	41.700	1,570,332
2025-12-22	42.450	43.350	41.900	42.450	42.450	4,291,348
2025-12-19	41.800	43.850	40.250	42.450	42.450	10,465,276
2025-12-18	36.350	39.900	36.050	39.900	39.900	3,837,021
2025-12-17	35.200	37.600	35.200	36.300	36.300	1,043,198
2025-12-16	34.000	35.100	33.800	35.100	35.100	235,200
2025-12-15	34.000	35.150	33.600	34.200	34.200	328,101
2025-12-12	32.550	34.300	32.550	34.250	34.250	341,006
2025-12-11	32.800	32.800	32.150	32.500	32.500	83,000
2025-12-10	33.200	33.200	31.900	32.100	32.100	237,001
2025-12-09	32.100	33.400	32.050	32.900	32.900	353,000
2025-12-08	31.600	31.900	31.150	31.550	31.550	128,000
2025-12-05	32.000	32.050	31.700	31.750	31.750	80,008
2025-12-04	32.500	32.500	31.950	32.050	32.050	55,001
2025-12-03	31.900	32.200	31.700	32.050	32.050	48,073
2025-12-02	31.650	32.400	31.650	31.850	31.850	92,000
2025-12-01	32.550	32.550	31.600	31.850	31.850	122,264
2025-11-28	33.450	33.700	32.550	32.550	32.550	110,000
2025-11-27	32.200	32.800	32.150	32.650	32.650	123,003
2025-11-26	33.400	33.400	32.200	32.200	32.200	115,012
2025-11-25	32.200	32.800	32.000	32.800	32.800	77,000
2025-11-24	32.000	32.500	31.700	32.000	32.000	130,031
2025-11-21	32.800	33.850	31.900	31.950	31.950	271,003
2025-11-20	35.000	35.000	32.800	32.800	32.800	280,060
2025-11-19	34.050	34.350	32.700	33.450	33.450	349,000
2025-11-18	32.850	34.800	32.500	34.050	34.050	641,080
2025-11-17	33.500	35.500	32.450	32.450	32.450	477,000
2025-11-14	32.250	33.950	32.250	33.400	33.400	204,001
2025-11-13	34.450	34.950	33.000	33.000	33.000	671,000
2025-11-12	34.250	36.100	33.750	35.000	35.000	1,000,080
2025-11-11	33.200	36.350	32.750	34.100	34.100	1,517,016
2025-11-10	35.050	36.550	34.000	35.500	35.500	4,061,001
2025-11-07	31.350	33.700	31.350	33.700	33.700	1,669,000
2025-11-06	31.150	31.500	30.600	30.650	30.650	57,012
2025-11-05	30.950	31.000	30.000	31.000	31.000	77,000
2025-11-04	32.050	32.050	30.000	31.000	31.000	266,326
2025-11-03	31.800	32.800	31.000	32.050	32.050	125,000
2025-10-31	32.450	32.450	31.650	31.950	31.950	115,000
2025-10-30	32.200	34.950	32.200	32.700	32.700	273,000
2025-10-29	32.200	32.550	32.050	32.150	32.150	121,000
2025-10-28	32.250	32.500	31.800	32.050	32.050	116,000
2025-10-27	32.250	32.500	32.000	32.400	32.400	91,000

← NewerPage 4 of 21 · 1,216 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.