Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	31.550	32.000	31.200	31.600	31.600	67,000
2025-07-28	31.250	31.800	31.250	31.550	31.550	29,015
2025-07-25	31.700	32.600	31.550	31.550	31.550	165,004
2025-07-24	31.650	32.650	31.650	32.450	32.450	69,001
2025-07-23	32.000	32.000	31.550	31.650	31.650	57,000
2025-07-22	32.500	32.600	31.150	31.850	31.850	95,000
2025-07-21	32.300	32.850	32.150	32.700	32.700	74,000
2025-07-18	32.300	32.500	32.000	32.300	32.300	62,000
2025-07-17	31.900	32.850	31.900	32.300	32.300	98,000
2025-07-16	30.850	32.000	30.850	31.900	31.900	123,000
2025-07-15	30.600	31.200	30.600	30.850	30.850	29,002
2025-07-14	30.400	30.900	30.400	30.600	30.600	27,000
2025-07-11	30.600	31.300	30.300	31.150	31.150	69,000
2025-07-10	30.300	30.450	30.000	30.300	30.300	20,000
2025-07-09	30.450	30.450	30.000	30.300	30.300	57,000
2025-07-08	30.100	30.450	29.800	30.450	30.450	91,264
2025-07-07	30.950	31.050	30.500	30.500	30.500	50,002
2025-07-04	32.850	32.850	31.300	31.300	31.300	124,000
2025-07-03	32.200	32.900	32.150	32.700	32.700	70,000
2025-07-02	32.000	32.200	31.850	32.000	32.000	26,000
2025-07-01	32.250	32.300	31.850	32.200	32.200	34,000
2025-06-30	32.000	32.600	31.800	31.800	31.800	59,000
2025-06-27	33.400	33.400	31.950	32.300	32.300	87,001
2025-06-26	32.200	32.550	31.900	32.150	32.150	57,260
2025-06-25	32.250	32.300	31.800	31.900	31.900	52,000
2025-06-24	32.300	32.800	31.650	31.750	31.750	176,010
2025-06-23	33.300	33.300	32.500	32.500	30.850	157,010
2025-06-20	34.250	34.250	33.150	33.250	31.562	111,000
2025-06-19	35.200	35.200	33.800	33.800	32.084	181,000
2025-06-18	35.200	35.750	35.150	35.500	33.698	79,000
2025-06-17	34.550	35.450	34.550	35.150	35.150	211,001
2025-06-16	34.500	34.700	34.300	34.550	34.550	36,001
2025-06-13	35.450	35.650	34.500	34.800	34.800	100,038
2025-06-12	35.100	35.550	34.800	35.200	35.200	95,001
2025-06-11	35.200	35.400	34.750	35.100	35.100	134,000
2025-06-10	35.000	35.600	34.950	35.050	35.050	48,000
2025-06-09	35.700	35.700	34.800	34.950	34.950	106,000
2025-06-06	35.900	35.900	35.500	35.700	35.700	75,015
2025-06-05	35.600	36.050	35.550	35.900	35.900	95,001
2025-06-04	35.350	36.050	35.350	35.550	35.550	96,001
2025-06-03	35.900	36.700	35.000	35.050	35.050	171,001
2025-06-02	36.300	36.650	34.850	35.800	35.800	174,002
2025-05-29	37.300	37.800	36.600	36.850	36.850	112,000
2025-05-28	38.250	38.900	37.100	37.100	37.100	161,000
2025-05-27	38.900	39.300	37.700	37.750	37.750	252,010
2025-05-26	39.050	39.100	38.050	38.650	38.650	281,065
2025-05-23	38.650	40.250	38.400	38.700	38.700	685,035
2025-05-22	39.200	39.550	38.350	38.350	38.350	255,000
2025-05-21	38.100	40.400	38.100	39.150	39.150	654,000
2025-05-20	38.100	38.600	37.700	38.100	38.100	237,000
2025-05-19	38.200	38.250	37.500	37.800	37.800	259,050
2025-05-16	39.300	39.750	38.000	38.400	38.400	409,000
2025-05-15	39.700	39.850	38.500	38.500	38.500	362,138
2025-05-14	38.350	40.200	38.200	39.650	39.650	681,000
2025-05-13	39.850	39.850	38.200	38.200	38.200	440,012
2025-05-12	40.800	40.800	38.050	38.800	38.800	1,250,022
2025-05-09	49.200	49.200	40.550	40.600	40.600	3,679,147
2025-05-08	44.850	44.850	44.850	44.850	44.850	331,101
2025-05-07	40.800	40.800	40.800	40.800	40.800	439,010
2025-05-06	35.600	37.200	35.600	37.100	37.100	161,258

← NewerPage 6 of 21 · 1,220 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.