Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.500	19.650	19.300	19.650	19.350	246,200
2022-05-16	19.400	19.800	19.200	19.250	18.957	345,099
2022-05-13	19.800	20.000	19.400	19.500	19.203	615,061
2022-05-12	19.800	20.200	19.500	19.600	19.301	393,851
2022-05-11	20.100	20.100	19.650	19.900	19.597	205,120
2022-05-10	19.100	20.400	19.100	20.350	20.040	286,000
2022-05-09	20.350	20.350	19.850	19.850	19.547	224,602
2022-05-06	20.300	20.600	20.200	20.400	20.089	211,601
2022-05-05	20.700	21.100	20.650	20.700	20.384	210,100
2022-05-04	20.600	20.650	20.300	20.500	20.187	223,400
2022-05-03	20.150	20.350	20.050	20.100	19.794	214,000
2022-04-29	20.500	20.600	20.300	20.300	19.991	145,001
2022-04-28	20.300	20.600	19.900	20.450	20.138	352,102
2022-04-27	20.500	20.500	19.500	20.050	19.744	803,400
2022-04-26	21.050	21.250	20.800	20.900	20.581	354,600
2022-04-25	21.700	21.700	20.800	21.000	20.680	427,400
2022-04-22	21.750	21.950	21.650	21.700	21.369	185,205
2022-04-21	21.900	21.950	21.400	21.950	21.615	278,007
2022-04-20	21.200	21.400	21.150	21.300	20.975	220,205
2022-04-19	21.200	21.450	21.100	21.100	20.778	207,200
2022-04-18	21.600	21.600	20.800	20.900	20.581	457,529
2022-04-15	21.550	21.650	21.300	21.400	21.074	246,983
2022-04-14	21.700	21.900	21.600	21.800	21.468	189,002
2022-04-13	21.500	21.650	21.300	21.550	21.221	293,060
2022-04-12	21.350	21.650	21.150	21.300	20.975	338,217
2022-04-11	21.900	21.900	21.300	21.350	21.025	369,423
2022-04-08	21.950	22.000	21.750	21.850	21.517	216,400
2022-04-07	22.350	22.800	21.700	21.800	21.468	647,715
2022-04-06	22.700	22.700	22.400	22.600	22.255	296,133
2022-04-01	22.800	22.850	22.550	22.750	22.403	234,286
2022-03-31	23.150	23.250	23.000	23.000	22.649	205,005
2022-03-30	22.800	23.150	22.800	23.050	22.699	484,801
2022-03-29	22.800	23.100	22.700	22.700	22.354	209,584
2022-03-28	22.850	22.900	22.400	22.850	22.502	227,005
2022-03-25	23.200	23.250	22.750	22.850	22.502	307,800
2022-03-24	23.250	23.250	22.950	23.100	22.748	248,711
2022-03-23	23.200	23.250	22.900	23.150	22.797	381,600
2022-03-22	23.200	23.200	22.800	23.000	22.649	351,090
2022-03-21	23.300	23.350	22.850	22.850	22.502	313,129
2022-03-18	22.600	23.300	22.550	22.950	22.600	616,660
2022-03-17	22.300	22.650	22.300	22.600	22.255	424,000
2022-03-16	22.350	22.450	21.850	22.000	21.665	406,300
2022-03-15	22.650	22.750	22.000	22.050	21.714	570,154
2022-03-14	22.200	22.850	22.050	22.600	22.255	662,607
2022-03-11	22.000	22.200	21.850	22.000	21.665	242,241
2022-03-10	21.600	22.250	21.600	22.100	21.763	580,800
2022-03-09	20.950	21.500	20.950	21.200	20.877	648,006
2022-03-08	21.000	21.750	20.700	20.900	20.581	980,451
2022-03-07	22.050	22.050	21.300	21.550	21.221	905,073
2022-03-04	22.750	22.800	22.300	22.400	22.058	380,334
2022-03-03	22.900	23.000	22.500	22.900	22.551	339,002
2022-03-02	22.550	22.850	22.500	22.800	22.452	387,746
2022-03-01	22.200	22.750	22.100	22.550	22.206	755,400
2022-02-25	22.750	22.750	21.950	22.100	21.763	1,602,154
2022-02-24	22.800	22.800	22.100	22.550	22.206	1,603,276
2022-02-23	23.350	23.350	22.800	22.950	22.600	1,080,073
2022-02-22	23.150	23.400	22.600	23.400	23.043	1,131,014
2022-02-21	23.100	23.350	23.000	23.300	22.945	442,877
2022-02-18	22.950	23.300	22.900	23.150	22.797	433,724
2022-02-17	23.200	23.550	23.000	23.150	22.797	445,044

← NewerPage 19 of 21 · 1,222 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.