Min Aik Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	60.400	61.000	58.300	59.500	59.500	1,556,100
2024-10-30	64.000	66.000	60.400	60.600	60.600	2,172,209
2024-10-29	62.500	66.900	62.300	64.300	64.300	3,822,200
2024-10-28	73.100	73.300	65.000	65.000	65.000	5,558,252
2024-10-25	76.900	78.000	70.600	72.200	72.200	19,361,150
2024-10-24	68.000	73.800	67.700	73.800	73.800	11,623,823
2024-10-23	61.400	67.100	61.200	67.100	67.100	8,048,460
2024-10-22	59.500	61.700	58.400	61.000	61.000	926,020
2024-10-21	60.000	62.000	59.100	59.500	59.500	1,319,000
2024-10-18	60.000	61.100	58.600	59.200	59.200	2,226,015
2024-10-17	55.800	60.600	55.400	60.600	60.600	2,208,001
2024-10-16	54.500	55.900	54.000	55.100	55.100	492,001
2024-10-15	57.500	57.700	55.000	55.000	55.000	707,034
2024-10-14	59.000	59.500	54.600	57.300	57.300	1,115,133
2024-10-11	59.000	62.600	57.100	57.700	57.700	3,109,080
2024-10-09	57.200	61.400	57.200	58.800	58.800	2,458,114
2024-10-08	57.000	57.400	55.600	56.500	56.500	959,974
2024-10-07	54.200	57.700	53.900	57.700	57.700	1,151,769
2024-10-04	53.900	53.900	52.500	52.500	52.500	383,000
2024-10-01	54.900	55.000	53.300	53.900	53.900	363,022
2024-09-30	55.600	55.800	54.400	54.500	54.500	472,008
2024-09-27	58.200	59.000	55.600	55.900	55.900	1,116,235
2024-09-26	59.700	61.500	58.200	58.300	58.300	2,139,033
2024-09-25	59.100	62.300	57.500	57.700	57.700	5,254,022
2024-09-24	53.100	57.700	53.000	57.700	57.700	2,924,780
2024-09-23	52.200	53.100	51.800	52.500	52.500	229,046
2024-09-20	53.300	54.100	52.100	52.400	52.400	539,249
2024-09-19	52.700	53.400	51.800	52.800	52.800	240,005
2024-09-18	55.000	55.000	52.200	52.300	52.300	485,000
2024-09-16	52.800	55.600	52.300	54.400	54.400	906,003
2024-09-13	53.500	54.200	52.400	52.800	52.800	460,000
2024-09-12	54.300	54.400	53.300	53.600	53.600	332,000
2024-09-11	54.800	55.500	53.100	53.300	53.300	915,001
2024-09-10	56.500	57.100	51.900	51.900	51.900	984,000
2024-09-09	52.400	54.100	50.700	54.000	54.000	595,005
2024-09-06	53.500	53.600	52.300	52.700	52.700	339,306
2024-09-05	53.700	55.400	53.100	53.100	53.100	568,381
2024-09-04	54.000	56.500	52.500	54.200	54.200	746,000
2024-09-03	59.300	60.200	57.300	57.600	57.600	2,123,062
2024-09-02	57.300	60.300	56.800	58.300	58.300	4,160,000
2024-08-30	52.900	57.400	52.900	55.500	55.500	1,690,051
2024-08-29	52.300	53.600	52.300	53.200	53.200	166,000
2024-08-28	53.300	53.900	52.300	53.600	53.600	191,000
2024-08-27	52.200	53.300	51.900	53.200	53.200	284,000
2024-08-26	54.200	55.000	51.500	51.900	51.900	395,087
2024-08-23	53.700	54.000	52.400	54.000	54.000	390,536
2024-08-22	56.300	56.300	54.100	54.100	54.100	462,044
2024-08-21	56.000	57.000	55.200	55.600	55.600	333,445
2024-08-20	57.500	57.500	55.500	56.400	56.400	516,060
2024-08-19	57.800	57.800	56.000	57.000	57.000	625,505
2024-08-16	55.100	58.300	54.300	57.000	57.000	1,689,450
2024-08-15	53.000	54.700	52.400	53.800	53.800	799,001
2024-08-14	52.600	53.200	51.700	52.300	52.300	398,005
2024-08-13	53.100	53.600	51.400	52.600	52.600	663,059
2024-08-12	51.400	55.500	50.000	52.800	52.800	1,636,000
2024-08-09	51.300	51.400	48.000	51.400	51.400	770,000
2024-08-08	48.000	48.000	46.050	46.750	46.750	329,014
2024-08-07	46.700	48.100	44.900	47.700	47.700	420,050
2024-08-06	47.250	47.550	42.250	43.750	43.750	963,004
2024-08-05	47.500	47.800	46.900	46.900	46.900	653,000

← NewerPage 9 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.