Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.350	16.650	16.350	16.650	16.460	118,385
2022-11-03	16.350	16.550	16.250	16.400	16.213	77,002
2022-11-02	16.450	16.550	16.300	16.400	16.213	152,600
2022-11-01	16.050	16.300	15.900	16.300	16.114	141,247
2022-10-31	16.000	16.100	15.900	16.100	15.916	68,701
2022-10-28	16.200	16.200	15.750	15.750	15.570	170,104
2022-10-27	16.100	16.300	15.950	16.250	16.065	109,300
2022-10-26	15.900	16.050	15.750	15.800	15.620	193,000
2022-10-25	16.400	16.500	15.850	15.850	15.669	233,167
2022-10-24	16.200	16.400	16.200	16.300	16.114	146,388
2022-10-21	16.350	16.350	15.950	16.000	15.817	289,063
2022-10-20	16.300	16.500	16.000	16.500	16.312	170,558
2022-10-19	16.500	16.750	16.450	16.500	16.312	222,800
2022-10-18	16.700	16.700	16.300	16.450	16.262	241,401
2022-10-17	16.250	16.600	16.000	16.500	16.312	308,999
2022-10-14	16.500	17.000	16.500	16.650	16.460	228,800
2022-10-13	16.900	17.100	16.050	16.050	15.867	438,940
2022-10-12	17.000	17.200	16.500	17.100	16.905	153,201
2022-10-11	17.600	17.600	16.900	17.000	16.806	314,075
2022-10-07	17.700	17.950	17.700	17.850	17.646	129,600
2022-10-06	18.200	18.250	17.500	17.750	17.547	327,000
2022-10-05	17.500	19.050	17.500	17.850	17.646	1,965,115
2022-10-04	17.400	17.450	17.250	17.350	17.152	104,100
2022-10-03	16.800	17.100	16.800	17.100	16.905	126,018
2022-09-30	16.600	16.950	16.200	16.950	16.757	219,203
2022-09-29	16.850	17.150	16.650	16.850	16.658	228,500
2022-09-28	17.500	17.500	16.650	16.700	16.509	239,350
2022-09-27	17.100	17.500	16.900	17.500	17.300	179,600
2022-09-26	17.850	17.950	17.000	17.000	16.806	302,220
2022-09-23	18.250	18.350	17.900	18.000	17.795	301,662
2022-09-22	18.450	18.450	18.150	18.250	18.042	144,010
2022-09-21	18.750	18.750	18.350	18.550	18.338	158,001
2022-09-20	18.950	18.950	18.600	18.750	18.536	64,000
2022-09-19	18.900	18.900	18.650	18.700	18.487	175,001
2022-09-16	19.050	19.050	18.750	18.900	18.684	118,600
2022-09-15	19.100	19.300	18.950	19.050	18.833	235,200
2022-09-14	18.950	19.100	18.900	19.100	18.882	150,041
2022-09-13	19.200	19.350	19.050	19.250	19.030	81,026
2022-09-12	19.150	19.200	18.950	19.150	18.931	155,901
2022-09-08	18.650	19.150	18.600	19.150	18.931	107,200
2022-09-07	18.750	18.750	18.350	18.600	18.388	199,800
2022-09-06	19.100	19.100	18.500	18.750	18.536	148,295
2022-09-05	19.550	19.550	19.000	19.000	18.783	171,373
2022-09-02	19.700	19.750	19.450	19.600	19.376	101,800
2022-09-01	19.800	19.800	19.300	19.600	19.376	377,000
2022-08-31	19.800	19.900	19.650	19.900	19.673	162,300
2022-08-30	19.500	19.900	19.500	19.750	19.525	164,100
2022-08-29	19.300	19.800	19.250	19.650	19.426	143,509
2022-08-26	19.950	20.400	19.850	20.150	19.920	196,400
2022-08-25	19.800	20.000	19.700	19.900	19.673	185,347
2022-08-24	19.650	20.100	19.650	19.700	19.475	160,600
2022-08-23	19.600	19.700	19.500	19.650	19.426	91,600
2022-08-22	19.600	20.000	19.500	19.900	19.673	64,000
2022-08-19	19.950	20.150	19.950	19.950	19.722	231,296
2022-08-18	19.700	19.950	19.600	19.900	19.673	158,337
2022-08-17	20.000	20.050	19.700	19.850	19.623	225,620
2022-08-16	19.350	19.800	19.350	19.700	19.475	299,330
2022-08-15	19.250	19.550	19.100	19.400	19.179	145,400
2022-08-12	19.450	19.450	19.200	19.250	19.030	267,830
2022-08-11	18.850	19.500	18.850	19.100	18.882	420,440

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	0.2300 TWD
2022-07-08	0.0700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.