Min Aik Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.250	23.600	23.050	23.050	22.699	1,061,184
2022-02-15	23.550	23.600	22.850	23.100	22.748	1,581,131
2022-02-14	24.000	24.050	23.350	23.400	23.043	1,027,030
2022-02-11	24.250	24.650	24.250	24.500	24.126	279,801
2022-02-10	25.000	25.000	24.350	24.500	24.126	365,146
2022-02-09	24.950	25.050	24.350	24.800	24.422	719,104
2022-02-08	24.100	24.750	24.100	24.550	24.176	936,201
2022-02-07	22.700	23.950	22.700	23.900	23.536	864,592
2022-01-26	22.300	23.150	22.200	22.550	22.206	1,098,101
2022-01-25	22.700	22.750	22.300	22.350	22.009	848,802
2022-01-24	23.000	23.000	22.150	22.800	22.452	924,448
2022-01-21	23.750	23.750	23.000	23.150	22.797	781,099
2022-01-20	24.000	24.100	23.700	23.800	23.437	378,151
2022-01-19	23.700	24.150	23.650	24.000	23.634	469,128
2022-01-18	23.950	24.300	23.650	23.900	23.536	640,450
2022-01-17	23.150	24.000	23.000	23.900	23.536	843,022
2022-01-14	23.650	23.650	22.650	23.000	22.649	1,293,142
2022-01-13	23.700	23.950	23.400	23.700	23.339	645,869
2022-01-12	24.300	24.600	23.500	23.700	23.339	1,480,607
2022-01-11	25.200	25.400	24.000	24.150	23.782	2,400,780
2022-01-10	25.900	25.900	25.000	25.150	24.767	1,622,880
2022-01-07	26.250	26.550	25.400	25.600	25.210	3,236,436
2022-01-06	25.300	26.850	24.950	26.300	25.899	14,973,800
2022-01-05	26.000	26.500	25.600	25.600	25.210	1,507,424
2022-01-04	26.100	26.250	25.950	25.950	25.554	854,704
2022-01-03	26.000	26.400	25.650	26.050	25.653	1,420,312
2021-12-30	26.200	26.200	25.700	25.950	25.554	994,400
2021-12-29	25.650	26.200	25.550	26.000	25.604	1,054,602
2021-12-28	26.600	26.600	25.600	25.650	25.259	1,770,250
2021-12-27	26.000	26.450	25.650	26.200	25.801	2,136,265
2021-12-24	26.650	26.750	25.500	25.600	25.210	3,558,779
2021-12-23	26.900	27.300	26.400	26.400	25.997	2,625,506
2021-12-22	27.000	27.400	26.400	26.550	26.145	4,974,943
2021-12-21	29.000	29.400	26.900	26.900	26.490	8,921,127
2021-12-20	28.150	29.500	27.300	28.300	27.869	11,259,411
2021-12-17	27.500	28.850	26.650	28.150	27.721	23,412,513
2021-12-16	25.200	27.700	25.200	27.700	27.278	9,138,292
2021-12-15	24.950	25.700	24.950	25.200	24.816	778,671
2021-12-14	25.700	25.700	24.750	24.900	24.520	1,029,502
2021-12-13	25.200	25.950	24.800	25.700	25.308	1,686,632
2021-12-10	25.300	25.350	24.800	24.850	24.471	1,005,861
2021-12-09	26.500	26.600	25.200	25.200	24.816	2,238,765
2021-12-08	25.250	25.950	25.100	25.750	25.357	1,376,818
2021-12-07	25.500	25.800	25.050	25.050	24.668	820,400
2021-12-06	25.300	25.700	25.100	25.500	25.111	759,325
2021-12-03	25.600	26.050	25.150	25.250	24.865	1,185,560
2021-12-02	25.400	25.700	24.900	25.150	24.767	864,089
2021-12-01	25.000	25.750	24.750	25.650	25.259	1,047,100
2021-11-30	24.350	25.500	24.350	25.250	24.865	1,461,400
2021-11-29	24.000	24.850	23.600	24.150	23.782	1,736,018
2021-11-26	25.000	25.100	23.350	24.650	24.274	1,719,600
2021-11-25	25.050	25.350	24.950	25.050	24.668	523,000
2021-11-24	24.850	25.500	24.850	25.050	24.668	996,305
2021-11-23	25.450	25.450	24.750	24.750	24.373	1,524,971
2021-11-22	25.850	26.400	25.450	25.550	25.160	2,167,088
2021-11-19	24.900	26.000	24.800	25.800	25.407	2,296,020
2021-11-18	25.350	25.550	24.700	24.750	24.373	1,482,722
2021-11-17	25.050	25.850	24.800	25.350	24.964	1,751,731
2021-11-16	25.650	26.150	25.200	25.300	24.914	1,554,300
2021-11-15	26.400	27.150	25.350	25.500	25.111	5,419,111

← NewerPage 20 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.