Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.250	32.500	32.000	32.400	32.400	91,000
2025-10-23	32.500	32.550	32.200	32.300	32.300	50,001
2025-10-22	32.500	33.000	32.050	32.800	32.800	138,000
2025-10-21	32.300	32.500	32.000	32.100	32.100	86,000
2025-10-20	32.450	32.450	31.850	32.000	32.000	105,153
2025-10-17	32.700	32.700	32.250	32.450	32.450	37,000
2025-10-16	32.600	33.050	32.500	33.000	33.000	68,061
2025-10-15	32.500	32.600	32.200	32.500	32.500	95,601
2025-10-14	33.350	33.700	32.150	32.750	32.750	146,000
2025-10-13	32.000	33.050	31.650	33.050	33.050	149,000
2025-10-09	33.600	34.000	32.500	32.500	32.500	371,010
2025-10-08	35.250	35.300	33.500	33.800	33.800	398,000
2025-10-07	33.950	35.900	33.950	35.350	35.350	645,238
2025-10-03	33.950	34.200	32.500	33.700	33.700	127,100
2025-10-02	35.450	35.450	33.700	33.700	33.700	162,457
2025-10-01	35.600	35.600	34.200	34.200	34.200	252,009
2025-09-30	33.000	35.550	33.000	35.550	35.550	449,282
2025-09-29	32.400	32.400	32.400	32.400	32.400	0
2025-09-26	34.300	34.350	32.400	32.400	32.400	252,371
2025-09-25	34.100	35.400	33.650	34.300	34.300	531,087
2025-09-24	33.950	34.800	33.050	33.600	33.600	364,011
2025-09-23	33.350	34.450	32.450	33.100	33.100	426,000
2025-09-22	32.250	33.500	32.200	33.100	33.100	218,200
2025-09-19	33.250	33.250	32.200	32.200	32.200	158,000
2025-09-18	33.300	33.600	32.150	32.800	32.800	693,000
2025-09-17	36.300	36.500	33.300	33.300	33.300	2,368,000
2025-09-16	31.550	33.200	31.550	33.200	33.200	298,000
2025-09-15	30.300	30.300	29.850	30.200	30.200	60,225
2025-09-12	30.750	31.000	30.150	30.500	30.500	74,000
2025-09-11	31.350	31.350	30.050	30.450	30.450	109,000
2025-09-10	31.750	31.750	31.000	31.400	31.400	66,159
2025-09-09	32.400	32.400	31.450	31.700	31.700	71,159
2025-09-08	31.200	32.000	30.900	32.000	32.000	85,004
2025-09-05	30.900	31.200	30.800	31.200	31.200	53,033
2025-09-04	31.800	31.800	30.900	30.900	30.900	60,000
2025-09-03	31.200	31.300	30.900	31.250	31.250	115,001
2025-09-02	31.250	31.250	30.700	30.700	30.700	87,038
2025-09-01	31.900	31.900	31.000	31.150	31.150	138,086
2025-08-29	32.450	33.300	31.900	31.900	31.900	174,000
2025-08-28	31.800	32.900	31.500	31.600	31.600	271,001
2025-08-27	33.300	34.500	32.000	32.100	32.100	1,337,011
2025-08-26	28.550	31.400	28.450	31.400	31.400	341,000
2025-08-25	29.900	30.000	28.350	28.550	28.550	177,075
2025-08-22	29.850	30.250	28.900	29.100	29.100	142,021
2025-08-21	30.000	30.300	29.850	29.850	29.850	93,000
2025-08-20	30.200	30.250	29.600	29.850	29.850	147,000
2025-08-19	30.500	30.600	30.100	30.200	30.200	97,000
2025-08-18	31.500	31.500	29.850	30.500	30.500	269,000
2025-08-15	32.000	32.000	31.300	31.800	31.800	81,000
2025-08-14	32.200	32.200	31.650	31.800	31.800	63,140
2025-08-13	32.600	32.600	31.550	31.900	31.900	81,000
2025-08-12	32.050	32.300	31.700	32.300	32.300	71,000
2025-08-11	31.650	32.300	31.350	32.100	32.100	65,001
2025-08-08	31.700	32.400	31.350	32.000	32.000	119,000
2025-08-07	32.650	32.700	31.950	32.150	32.150	68,002
2025-08-06	32.650	32.900	32.200	32.650	32.650	95,000
2025-08-05	32.800	32.950	32.300	32.600	32.600	96,000
2025-08-04	31.400	32.300	31.400	32.200	32.200	119,000
2025-08-01	30.950	31.450	30.950	31.300	31.300	76,119
2025-07-31	31.100	31.250	30.950	30.950	30.950	42,252

← NewerPage 5 of 21 · 1,217 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.