Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,287.38 -5.31 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,193.74 +430.71 (+2.42%) FTSE 100
8,137.13 +15.89 (+0.20%) Bitcoin USD
57,685.23 -18.35 (-0.03%) CMC Crypto 200
1,265.29 -5.45 (-0.43%)
Min Aik Technology Co., Ltd. (3060.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 27.55 | 29.30 | 26.60 | 28.65 | 28.65 | 5,430,781 |
| 30 Apr 2024 | 28.45 | 29.20 | 28.10 | 28.10 | 28.10 | 2,668,725 |
| 29 Apr 2024 | 28.50 | 28.60 | 27.90 | 28.00 | 28.00 | 1,142,622 |
| 26 Apr 2024 | 28.00 | 28.50 | 27.90 | 27.90 | 27.90 | 1,651,267 |
| 25 Apr 2024 | 26.35 | 28.00 | 26.35 | 27.80 | 27.80 | 1,607,204 |
| 24 Apr 2024 | 26.60 | 27.10 | 26.45 | 26.80 | 26.80 | 1,518,008 |
| 23 Apr 2024 | 25.50 | 26.50 | 25.30 | 26.15 | 26.15 | 2,064,847 |
| 22 Apr 2024 | 26.15 | 26.15 | 24.80 | 24.90 | 24.90 | 2,749,181 |
| 19 Apr 2024 | 27.60 | 27.60 | 25.05 | 26.15 | 26.15 | 4,023,069 |
| 18 Apr 2024 | 28.10 | 28.30 | 27.40 | 27.80 | 27.80 | 2,508,277 |
| 17 Apr 2024 | 28.45 | 28.85 | 27.15 | 28.50 | 28.50 | 4,015,237 |
| 16 Apr 2024 | 29.50 | 30.45 | 27.90 | 27.90 | 27.90 | 14,576,370 |
| 15 Apr 2024 | 31.20 | 31.25 | 29.30 | 29.40 | 29.40 | 22,366,804 |
| 12 Apr 2024 | 26.65 | 28.80 | 26.20 | 28.80 | 28.80 | 17,525,640 |
| 11 Apr 2024 | 27.20 | 27.20 | 24.85 | 26.20 | 26.20 | 27,104,756 |
| 10 Apr 2024 | 22.80 | 24.80 | 22.60 | 24.80 | 24.80 | 9,593,472 |
| 09 Apr 2024 | 22.00 | 22.55 | 21.25 | 22.55 | 22.55 | 8,569,313 |
| 08 Apr 2024 | 20.40 | 20.55 | 20.30 | 20.50 | 20.50 | 259,319 |
| 03 Apr 2024 | 20.50 | 20.55 | 20.30 | 20.40 | 20.40 | 281,600 |
| 02 Apr 2024 | 20.80 | 20.80 | 20.50 | 20.65 | 20.65 | 329,638 |
| 01 Apr 2024 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | 311,008 |
| 29 Mar 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 237,000 |
| 28 Mar 2024 | 20.75 | 21.05 | 20.65 | 20.70 | 20.70 | 379,200 |
| 27 Mar 2024 | 20.30 | 21.05 | 20.30 | 20.85 | 20.85 | 422,801 |
| 26 Mar 2024 | 20.75 | 20.80 | 20.25 | 20.30 | 20.30 | 544,112 |
| 25 Mar 2024 | 20.75 | 20.90 | 20.55 | 20.65 | 20.65 | 425,496 |
| 22 Mar 2024 | 20.75 | 20.80 | 20.60 | 20.75 | 20.75 | 347,353 |
| 21 Mar 2024 | 20.60 | 20.90 | 20.60 | 20.75 | 20.75 | 397,365 |
| 20 Mar 2024 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | 737,468 |
| 19 Mar 2024 | 21.45 | 21.60 | 20.70 | 20.75 | 20.75 | 654,869 |
| 18 Mar 2024 | 21.10 | 21.25 | 21.00 | 21.25 | 21.25 | 395,347 |
| 15 Mar 2024 | 21.25 | 21.25 | 20.80 | 21.05 | 21.05 | 706,691 |
| 14 Mar 2024 | 21.40 | 21.60 | 21.10 | 21.25 | 21.25 | 1,315,020 |
| 13 Mar 2024 | 22.90 | 23.20 | 21.65 | 22.05 | 22.05 | 2,940,101 |
| 12 Mar 2024 | 22.00 | 23.10 | 21.95 | 22.80 | 22.80 | 4,495,563 |
| 11 Mar 2024 | 20.60 | 22.50 | 20.60 | 21.90 | 21.90 | 3,496,219 |
| 08 Mar 2024 | 21.15 | 21.35 | 20.40 | 20.50 | 20.50 | 700,881 |
| 07 Mar 2024 | 21.80 | 21.80 | 20.95 | 21.10 | 21.10 | 803,522 |
| 06 Mar 2024 | 21.65 | 21.65 | 21.35 | 21.50 | 21.50 | 574,000 |
| 05 Mar 2024 | 21.45 | 22.10 | 21.25 | 21.65 | 21.65 | 1,839,883 |
| 04 Mar 2024 | 20.40 | 21.80 | 20.15 | 21.50 | 21.50 | 2,256,641 |
| 01 Mar 2024 | 20.15 | 20.30 | 20.05 | 20.20 | 20.20 | 223,801 |
| 29 Feb 2024 | 20.15 | 20.30 | 20.10 | 20.15 | 20.15 | 372,886 |
| 27 Feb 2024 | 20.65 | 20.70 | 19.90 | 20.15 | 20.15 | 436,100 |
| 26 Feb 2024 | 20.50 | 20.65 | 20.35 | 20.60 | 20.60 | 332,516 |
| 23 Feb 2024 | 20.95 | 20.95 | 20.45 | 20.50 | 20.50 | 492,500 |
| 22 Feb 2024 | 20.85 | 21.20 | 20.85 | 20.90 | 20.90 | 376,601 |
| 21 Feb 2024 | 21.00 | 21.35 | 20.90 | 20.95 | 20.95 | 512,800 |
| 20 Feb 2024 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | 813,980 |
| 19 Feb 2024 | 20.25 | 21.00 | 20.25 | 20.65 | 20.65 | 520,212 |
| 16 Feb 2024 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 314,951 |
| 15 Feb 2024 | 19.65 | 20.00 | 19.55 | 19.80 | 19.80 | 286,600 |
| 05 Feb 2024 | 20.00 | 20.05 | 19.65 | 19.70 | 19.70 | 440,201 |
| 02 Feb 2024 | 20.10 | 20.15 | 19.90 | 19.95 | 19.95 | 168,457 |
| 01 Feb 2024 | 20.30 | 20.40 | 20.10 | 20.10 | 20.10 | 263,261 |
| 31 Jan 2024 | 20.05 | 20.10 | 19.85 | 20.05 | 20.05 | 167,458 |
| 30 Jan 2024 | 20.30 | 20.40 | 19.85 | 20.00 | 20.00 | 379,770 |
| 29 Jan 2024 | 20.45 | 20.55 | 20.15 | 20.30 | 20.30 | 143,209 |
| 26 Jan 2024 | 20.45 | 20.60 | 20.25 | 20.35 | 20.35 | 232,004 |
| 25 Jan 2024 | 20.65 | 20.65 | 20.30 | 20.45 | 20.45 | 310,097 |
| 24 Jan 2024 | 20.40 | 20.70 | 20.20 | 20.65 | 20.65 | 413,000 |
| 23 Jan 2024 | 20.25 | 20.40 | 20.10 | 20.25 | 20.25 | 274,223 |
| 22 Jan 2024 | 19.75 | 20.15 | 19.70 | 20.10 | 20.10 | 349,002 |
| 19 Jan 2024 | 19.80 | 19.90 | 19.50 | 19.65 | 19.65 | 399,040 |
| 18 Jan 2024 | 19.80 | 19.90 | 19.40 | 19.55 | 19.55 | 518,697 |
| 17 Jan 2024 | 20.45 | 20.70 | 19.60 | 19.60 | 19.60 | 1,202,349 |
| 16 Jan 2024 | 21.55 | 21.55 | 20.45 | 20.50 | 20.50 | 1,253,810 |
| 15 Jan 2024 | 21.50 | 21.65 | 21.35 | 21.55 | 21.55 | 266,149 |
| 12 Jan 2024 | 21.75 | 21.80 | 21.30 | 21.30 | 21.30 | 445,139 |
| 11 Jan 2024 | 21.50 | 21.65 | 21.45 | 21.45 | 21.45 | 253,835 |
| 10 Jan 2024 | 21.40 | 21.55 | 21.05 | 21.55 | 21.55 | 388,258 |
| 09 Jan 2024 | 22.00 | 22.05 | 21.35 | 21.35 | 21.35 | 654,400 |
| 08 Jan 2024 | 21.90 | 22.00 | 21.75 | 21.80 | 21.80 | 402,133 |
| 05 Jan 2024 | 22.35 | 22.80 | 21.85 | 21.85 | 21.85 | 1,467,424 |
| 04 Jan 2024 | 21.75 | 22.15 | 21.35 | 21.85 | 21.85 | 1,041,800 |
| 03 Jan 2024 | 21.75 | 21.90 | 21.20 | 21.60 | 21.60 | 696,723 |
| 02 Jan 2024 | 21.80 | 22.30 | 21.75 | 21.95 | 21.95 | 754,608 |
| 29 Dec 2023 | 22.15 | 22.15 | 21.60 | 21.80 | 21.80 | 453,200 |
| 28 Dec 2023 | 21.75 | 22.15 | 21.60 | 21.90 | 21.90 | 713,301 |
| 27 Dec 2023 | 21.30 | 21.95 | 21.30 | 21.75 | 21.75 | 954,010 |
| 26 Dec 2023 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | 360,256 |
| 25 Dec 2023 | 21.15 | 21.50 | 21.00 | 21.15 | 21.15 | 719,602 |
| 22 Dec 2023 | 21.10 | 21.10 | 20.75 | 21.05 | 21.05 | 268,100 |
| 21 Dec 2023 | 20.90 | 21.05 | 20.65 | 21.00 | 21.00 | 360,040 |
| 20 Dec 2023 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | 374,706 |
| 19 Dec 2023 | 20.45 | 21.20 | 20.10 | 21.00 | 21.00 | 864,576 |
| 18 Dec 2023 | 20.60 | 20.70 | 20.00 | 20.35 | 20.35 | 877,052 |
| 15 Dec 2023 | 20.95 | 21.00 | 20.40 | 20.50 | 20.50 | 765,266 |
| 14 Dec 2023 | 21.35 | 21.40 | 20.80 | 20.90 | 20.90 | 734,349 |
| 13 Dec 2023 | 21.00 | 21.35 | 21.00 | 21.20 | 21.20 | 465,801 |
| 12 Dec 2023 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | 817,983 |
| 11 Dec 2023 | 21.20 | 21.25 | 20.85 | 21.15 | 21.15 | 646,712 |
| 08 Dec 2023 | 21.30 | 21.30 | 20.85 | 21.15 | 21.15 | 577,209 |
| 07 Dec 2023 | 21.30 | 21.70 | 20.80 | 20.85 | 20.85 | 1,107,589 |
| 06 Dec 2023 | 21.50 | 21.65 | 21.10 | 21.20 | 21.20 | 770,465 |
| 05 Dec 2023 | 22.30 | 22.30 | 21.20 | 21.30 | 21.30 | 1,596,000 |
| 04 Dec 2023 | 23.15 | 23.15 | 22.20 | 22.20 | 22.20 | 1,388,080 |
| 01 Dec 2023 | 22.15 | 22.90 | 21.95 | 22.75 | 22.75 | 2,361,406 |
| 30 Nov 2023 | 21.70 | 22.10 | 21.40 | 21.95 | 21.95 | 1,399,669 |
| 29 Nov 2023 | 22.00 | 22.00 | 21.50 | 21.55 | 21.55 | 823,005 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.