Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	36.250	37.100	34.250	35.500	35.500	242,001
2025-05-02	35.450	37.800	35.400	36.200	36.200	376,000
2025-04-30	33.950	35.300	33.950	34.800	34.800	166,001
2025-04-29	33.600	34.700	33.600	34.400	34.400	161,000
2025-04-28	32.400	33.900	32.400	33.600	33.600	85,000
2025-04-25	31.800	32.650	31.550	32.500	32.500	172,301
2025-04-24	31.500	31.500	30.700	30.950	30.950	69,000
2025-04-23	30.600	31.300	30.600	31.000	31.000	90,000
2025-04-22	30.000	30.450	29.550	29.650	29.650	76,001
2025-04-21	31.250	31.250	29.500	29.800	29.800	195,000
2025-04-18	31.050	31.200	30.550	30.700	30.700	95,000
2025-04-17	30.800	31.100	30.100	30.850	30.850	92,000
2025-04-16	32.050	32.050	30.600	30.800	30.800	134,005
2025-04-15	30.250	32.350	30.250	32.050	32.050	195,001
2025-04-14	30.650	32.200	30.500	30.600	30.600	164,000
2025-04-11	30.100	31.000	28.050	30.500	30.500	213,000
2025-04-10	30.200	30.300	29.400	30.300	30.300	175,000
2025-04-09	30.050	30.050	27.550	27.550	27.550	489,011
2025-04-08	30.600	31.500	30.600	30.600	30.600	342,000
2025-04-07	33.950	33.950	33.950	33.950	33.950	29,001
2025-04-02	38.050	38.200	37.400	37.700	37.700	92,000
2025-04-01	37.450	38.300	37.450	38.050	38.050	110,000
2025-03-31	38.700	38.700	36.650	37.100	37.100	279,001
2025-03-28	41.400	41.400	38.950	38.950	38.950	245,001
2025-03-27	41.500	42.050	41.050	41.300	41.300	136,002
2025-03-26	41.750	42.850	41.750	42.050	42.050	157,000
2025-03-25	41.600	42.100	41.300	41.700	41.700	94,007
2025-03-24	41.950	42.100	41.300	41.700	41.700	76,000
2025-03-21	41.950	42.100	41.250	41.900	41.900	78,001
2025-03-20	41.650	42.150	41.600	41.850	41.850	107,000
2025-03-19	41.650	42.000	40.600	41.200	41.200	138,021
2025-03-18	41.400	42.500	41.400	42.000	42.000	95,733
2025-03-17	42.000	42.000	41.500	41.500	41.500	103,025
2025-03-14	40.800	42.250	40.500	41.800	41.800	213,001
2025-03-13	41.700	42.500	41.100	41.100	41.100	187,001
2025-03-12	41.700	42.550	41.650	41.800	41.800	127,002
2025-03-11	43.350	43.350	41.250	42.050	42.050	192,008
2025-03-10	43.300	44.450	43.300	43.500	43.500	124,054
2025-03-07	44.150	44.750	43.500	43.800	43.800	213,053
2025-03-06	46.300	46.300	45.300	45.300	45.300	60,133
2025-03-05	47.000	47.200	46.350	46.500	46.500	42,001
2025-03-04	45.100	46.550	44.550	46.450	46.450	113,002
2025-03-03	45.650	46.650	45.000	46.550	46.550	151,020
2025-02-27	47.700	48.300	46.550	46.900	46.900	113,194
2025-02-26	47.300	47.700	47.250	47.650	47.650	45,009
2025-02-25	47.750	48.150	46.800	47.250	47.250	149,002
2025-02-24	47.050	48.200	47.050	48.100	48.100	81,014
2025-02-21	46.500	48.000	46.500	47.750	47.750	108,003
2025-02-20	47.250	48.000	47.150	47.250	47.250	93,003
2025-02-19	47.000	47.750	47.000	47.650	47.650	92,005
2025-02-18	46.900	47.600	46.900	47.000	47.000	108,000
2025-02-17	48.350	48.350	46.850	47.450	47.450	83,008
2025-02-14	47.700	48.050	46.800	47.150	47.150	149,010
2025-02-13	46.400	48.400	46.400	47.700	47.700	388,050
2025-02-12	46.550	47.650	46.000	46.000	46.000	221,000
2025-02-11	44.800	48.500	44.550	46.700	46.700	439,001
2025-02-10	45.350	45.350	44.400	44.550	44.550	141,006
2025-02-07	44.000	46.000	44.000	45.600	45.600	131,020
2025-02-06	43.750	44.350	43.750	44.350	44.350	126,100
2025-02-05	42.550	44.700	42.550	44.350	44.350	131,000

← NewerPage 7 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.