Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	42.550	44.700	42.550	44.350	44.350	131,000
2025-02-04	42.500	42.950	42.300	42.500	42.500	157,001
2025-02-03	43.300	43.400	42.500	42.800	42.800	108,000
2025-01-22	43.500	44.200	43.500	43.700	43.700	99,000
2025-01-21	44.300	44.950	43.900	43.900	43.900	132,000
2025-01-20	43.300	44.600	43.300	44.600	44.600	130,000
2025-01-17	42.950	43.850	42.950	43.600	43.600	185,003
2025-01-16	42.950	43.650	42.950	43.500	43.500	114,002
2025-01-15	43.350	43.850	42.350	42.500	42.500	127,010
2025-01-14	43.600	43.800	42.300	43.750	43.750	215,287
2025-01-13	43.700	43.700	41.850	42.050	42.050	257,000
2025-01-10	43.900	43.900	42.800	43.150	43.150	137,000
2025-01-09	44.800	45.000	43.200	43.200	43.200	269,000
2025-01-08	44.200	45.000	43.950	44.550	44.550	197,000
2025-01-07	45.350	45.350	44.400	45.000	45.000	221,061
2025-01-06	45.950	45.950	44.950	45.600	45.600	113,001
2025-01-03	47.000	47.000	44.050	45.100	45.100	226,005
2025-01-02	46.000	46.050	45.200	45.300	45.300	137,001
2024-12-31	45.950	46.300	45.400	45.800	45.800	99,001
2024-12-30	46.750	46.750	45.850	46.050	46.050	132,003
2024-12-27	47.000	47.350	45.800	45.950	45.950	234,112
2024-12-26	48.100	48.300	47.000	47.000	47.000	183,020
2024-12-25	47.350	48.600	46.850	47.850	47.850	204,000
2024-12-24	47.300	48.200	46.800	46.800	46.800	158,000
2024-12-23	46.950	48.450	46.950	47.200	47.200	205,763
2024-12-20	46.050	47.900	46.050	46.950	46.950	227,001
2024-12-19	45.650	46.750	45.650	46.750	46.750	147,001
2024-12-18	46.650	47.250	45.100	47.150	47.150	139,001
2024-12-17	47.250	47.600	47.050	47.050	47.050	105,001
2024-12-16	49.400	49.400	47.050	47.250	47.250	260,215
2024-12-13	49.050	49.050	47.650	47.800	47.800	491,000
2024-12-12	49.250	50.100	49.000	49.050	49.050	168,000
2024-12-11	49.100	49.900	48.850	49.250	49.250	242,110
2024-12-10	51.100	51.500	49.800	49.850	49.850	516,250
2024-12-09	52.700	52.700	51.200	51.500	51.500	241,180
2024-12-06	54.300	54.300	52.400	52.700	52.700	256,001
2024-12-05	53.800	54.400	53.200	53.600	53.600	310,000
2024-12-04	53.000	53.600	52.800	53.600	53.600	158,020
2024-12-03	52.500	53.000	52.200	52.700	52.700	169,055
2024-12-02	53.900	53.900	52.400	52.400	52.400	168,000
2024-11-29	52.100	52.900	51.400	52.900	52.900	144,000
2024-11-28	53.200	53.200	51.500	52.300	52.300	468,000
2024-11-27	54.000	55.000	53.000	53.000	53.000	421,005
2024-11-26	54.700	54.700	53.700	53.900	53.900	191,000
2024-11-25	55.600	57.200	54.600	54.700	54.700	669,000
2024-11-22	53.900	55.500	53.900	54.400	54.400	441,020
2024-11-21	54.000	54.000	52.700	53.400	53.400	212,000
2024-11-20	52.900	52.900	52.900	52.900	52.900	310,271
2024-11-19	52.600	53.900	52.500	53.100	53.100	290,013
2024-11-18	53.500	53.500	52.000	52.000	52.000	473,006
2024-11-15	54.000	54.400	53.000	53.800	53.800	629,001
2024-11-14	55.400	56.000	53.900	54.200	54.200	459,020
2024-11-13	55.200	55.800	53.500	54.900	54.900	462,001
2024-11-12	56.500	56.500	53.900	54.400	54.400	1,015,020
2024-11-11	57.700	59.000	57.000	57.200	57.200	532,075
2024-11-08	60.200	60.400	57.500	58.000	58.000	916,100
2024-11-07	60.600	63.500	60.000	60.100	60.100	1,726,050
2024-11-06	58.200	61.600	58.200	60.500	60.500	1,610,014
2024-11-05	58.100	59.800	57.600	58.000	58.000	998,011
2024-11-04	58.600	59.600	56.900	58.400	58.400	1,367,001

← NewerPage 8 of 21 · 1,221 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.