Min Aik Precision Industrial Co., Ltd. 4545
TWSE · Taiwan · Producer Manufacturing
TWD 39.50+0.10 (+0.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39.50 | +0.25% | TWD 39.50 | TWD 39.85 | TWD 39.00 | 173.19K |
| 2026-10-01 | TWD 39.40 | +0.77% | TWD 39.10 | TWD 40.75 | TWD 38.50 | 1.01M |
| 2026-09-30 | TWD 39.10 | +9.99% | TWD 35.80 | TWD 39.10 | TWD 35.80 | 925.50K |
| 2026-09-29 | TWD 35.55 | +7.40% | TWD 34.15 | TWD 35.60 | TWD 33.70 | 324.03K |
| 2026-09-24 | TWD 33.10 | -0.90% | TWD 32.65 | TWD 33.30 | TWD 32.65 | 77.00K |
| 2026-09-23 | TWD 33.40 | -0.60% | TWD 33.65 | TWD 33.65 | TWD 33.35 | 38.00K |
| 2026-09-22 | TWD 33.60 | -1.18% | TWD 33.95 | TWD 34.00 | TWD 33.30 | 75.00K |
| 2026-09-21 | TWD 34.00 | +1.49% | TWD 33.50 | TWD 34.15 | TWD 33.50 | 108.00K |
| 2026-09-18 | TWD 33.50 | +1.06% | TWD 33.20 | TWD 33.50 | TWD 33.05 | 73.01K |
| 2026-09-17 | TWD 33.15 | +1.69% | TWD 32.70 | TWD 33.15 | TWD 32.65 | 51.00K |
| 2026-09-16 | TWD 32.60 | 0.00% | TWD 32.50 | TWD 32.85 | TWD 32.15 | 69.00K |
| 2026-09-15 | TWD 32.60 | -2.25% | TWD 32.60 | TWD 32.90 | TWD 32.60 | 56.88K |
| 2026-09-14 | TWD 33.35 | +2.30% | TWD 32.75 | TWD 33.55 | TWD 32.45 | 162.00K |
| 2026-09-11 | TWD 32.60 | +3.82% | TWD 32.50 | TWD 34.50 | TWD 32.30 | 577.00K |
| 2026-09-10 | TWD 31.40 | -0.95% | TWD 31.50 | TWD 31.55 | TWD 31.25 | 50.03K |
| 2026-09-09 | TWD 31.70 | +0.16% | TWD 31.80 | TWD 31.95 | TWD 31.65 | 25.00K |
| 2026-09-08 | TWD 31.65 | -2.16% | TWD 31.90 | TWD 31.90 | TWD 31.50 | 37.00K |
| 2026-09-07 | TWD 32.35 | +1.73% | TWD 32.00 | TWD 32.35 | TWD 31.55 | 51.00K |
| 2026-09-04 | TWD 31.80 | +0.47% | TWD 32.00 | TWD 32.00 | TWD 31.55 | 27.00K |
| 2026-09-03 | TWD 31.65 | -1.25% | TWD 32.10 | TWD 32.40 | TWD 31.65 | 194.00K |
| 2026-09-02 | TWD 32.05 | +0.16% | TWD 31.80 | TWD 32.10 | TWD 31.70 | 18.00K |
| 2026-09-01 | TWD 32.00 | +1.11% | TWD 31.85 | TWD 32.10 | TWD 31.65 | 40.20K |
| 2026-08-31 | TWD 31.65 | -0.78% | TWD 31.55 | TWD 31.65 | TWD 31.20 | 93.01K |
| 2026-08-28 | TWD 31.90 | -1.09% | TWD 32.10 | TWD 32.10 | TWD 31.70 | 40.04K |
| 2026-08-27 | TWD 32.25 | +0.47% | TWD 32.65 | TWD 32.75 | TWD 32.10 | 58.00K |
| 2026-08-26 | TWD 32.10 | +0.31% | TWD 31.95 | TWD 32.25 | TWD 31.85 | 49.00K |
| 2026-08-25 | TWD 32.00 | -0.93% | TWD 31.95 | TWD 32.20 | TWD 31.70 | 42.00K |
| 2026-08-24 | TWD 32.30 | +0.47% | TWD 32.50 | TWD 32.60 | TWD 31.90 | 59.00K |
| 2026-08-21 | TWD 32.15 | +0.47% | TWD 32.10 | TWD 32.15 | TWD 31.75 | 43.00K |
| 2026-08-20 | TWD 32.00 | -0.62% | TWD 32.90 | TWD 32.90 | TWD 31.70 | 46.00K |
| 2026-08-19 | TWD 32.20 | +2.55% | TWD 31.40 | TWD 32.40 | TWD 31.35 | 67.00K |
| 2026-08-18 | TWD 31.40 | -3.24% | TWD 32.10 | TWD 32.45 | TWD 30.70 | 91.00K |
| 2026-08-17 | TWD 32.45 | -0.46% | TWD 32.60 | TWD 32.60 | TWD 32.10 | 47.00K |
| 2026-08-14 | TWD 32.60 | 0.00% | TWD 32.70 | TWD 32.70 | TWD 32.25 | 56.00K |
| 2026-08-13 | TWD 32.60 | -1.51% | TWD 33.65 | TWD 33.95 | TWD 32.60 | 80.00K |
| 2026-08-12 | TWD 33.10 | +1.53% | TWD 32.60 | TWD 33.30 | TWD 32.60 | 70.00K |
| 2026-08-11 | TWD 32.60 | -1.21% | TWD 33.05 | TWD 33.50 | TWD 32.45 | 52.00K |
| 2026-08-10 | TWD 33.00 | +0.76% | TWD 33.30 | TWD 33.70 | TWD 32.90 | 60.10K |
| 2026-08-07 | TWD 32.75 | -2.53% | TWD 34.30 | TWD 34.30 | TWD 32.75 | 72.00K |
| 2026-08-06 | TWD 33.60 | +0.45% | TWD 34.20 | TWD 34.20 | TWD 32.30 | 73.05K |
| 2026-08-05 | TWD 33.45 | +2.29% | TWD 33.60 | TWD 33.70 | TWD 33.10 | 43.03K |
| 2026-08-04 | TWD 32.70 | +0.77% | TWD 32.25 | TWD 32.85 | TWD 32.20 | 67.00K |
| 2026-08-03 | TWD 32.45 | +1.56% | TWD 31.90 | TWD 32.80 | TWD 31.90 | 78.00K |
| 2026-07-31 | TWD 31.95 | +4.75% | TWD 32.40 | TWD 32.40 | TWD 31.55 | 43.00K |
| 2026-07-30 | TWD 30.50 | -2.56% | TWD 31.40 | TWD 31.75 | TWD 30.30 | 146.50K |
| 2026-07-29 | TWD 31.30 | -4.43% | TWD 33.45 | TWD 33.45 | TWD 30.20 | 366.00K |
| 2026-07-28 | TWD 32.75 | -2.53% | TWD 33.15 | TWD 33.20 | TWD 32.20 | 131.00K |
| 2026-07-27 | TWD 33.60 | 0.00% | TWD 33.30 | TWD 33.60 | TWD 33.10 | 45.00K |
| 2026-07-24 | TWD 33.60 | 0.00% | TWD 33.20 | TWD 34.00 | TWD 33.05 | 85.00K |
| 2026-07-23 | TWD 33.60 | -2.61% | TWD 34.50 | TWD 34.70 | TWD 33.45 | 72.00K |
| 2026-07-22 | TWD 34.50 | +4.23% | TWD 33.30 | TWD 34.50 | TWD 33.25 | 58.00K |
| 2026-07-21 | TWD 33.10 | +0.46% | TWD 33.00 | TWD 33.25 | TWD 32.85 | 69.03K |
| 2026-07-20 | TWD 32.95 | -3.37% | TWD 34.45 | TWD 34.45 | TWD 31.80 | 115.00K |
| 2026-07-17 | TWD 34.10 | -2.99% | TWD 34.45 | TWD 34.70 | TWD 34.00 | 287.00K |
| 2026-07-16 | TWD 35.15 | +0.29% | TWD 35.10 | TWD 35.50 | TWD 34.50 | 80.00K |
| 2026-07-15 | TWD 35.05 | +0.14% | TWD 35.15 | TWD 35.65 | TWD 35.00 | 116.00K |
| 2026-07-14 | TWD 35.00 | -3.71% | TWD 36.85 | TWD 36.85 | TWD 34.25 | 222.48K |
| 2026-07-13 | TWD 36.35 | -5.09% | TWD 38.75 | TWD 38.75 | TWD 36.05 | 243.14K |
| 2026-07-10 | TWD 38.30 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 0 |
| 2026-07-09 | TWD 38.30 | +2.13% | TWD 37.65 | TWD 38.50 | TWD 37.55 | 86.00K |
| 2026-07-08 | TWD 37.50 | -0.79% | TWD 37.90 | TWD 37.95 | TWD 37.05 | 177.12K |
| 2026-07-07 | TWD 37.80 | -4.91% | TWD 40.00 | TWD 40.00 | TWD 37.70 | 300.00K |
| 2026-07-06 | TWD 39.75 | +4.06% | TWD 38.20 | TWD 39.75 | TWD 38.20 | 415.25K |
| 2026-07-03 | TWD 38.20 | -0.52% | TWD 37.80 | TWD 38.90 | TWD 37.80 | 139.00K |
| 2026-07-02 | TWD 38.40 | +1.86% | TWD 38.05 | TWD 38.50 | TWD 37.45 | 124.11K |
| 2026-07-01 | TWD 37.70 | +1.21% | TWD 37.30 | TWD 38.40 | TWD 36.75 | 216.00K |
| 2026-06-30 | TWD 37.25 | +0.54% | TWD 37.50 | TWD 37.50 | TWD 37.05 | 89.00K |
| 2026-06-29 | TWD 37.05 | +0.14% | TWD 37.75 | TWD 37.75 | TWD 36.80 | 118.00K |
| 2026-06-26 | TWD 37.00 | +0.82% | TWD 37.15 | TWD 38.50 | TWD 36.30 | 293.20K |
| 2026-06-25 | TWD 36.70 | -0.41% | TWD 36.95 | TWD 37.70 | TWD 36.35 | 157.00K |
| 2026-06-24 | TWD 36.85 | -2.90% | TWD 38.25 | TWD 38.25 | TWD 36.30 | 260.00K |
| 2026-06-23 | TWD 37.95 | -3.56% | TWD 39.80 | TWD 39.80 | TWD 37.60 | 329.00K |
| 2026-06-22 | TWD 39.35 | +6.06% | TWD 37.85 | TWD 39.80 | TWD 37.70 | 467.09K |
| 2026-06-18 | TWD 37.10 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 36.85 | 346.00K |
| 2026-06-17 | TWD 37.10 | +3.49% | TWD 35.75 | TWD 38.45 | TWD 35.30 | 567.00K |
| 2026-06-16 | TWD 35.85 | 0.00% | TWD 36.30 | TWD 36.90 | TWD 35.75 | 170.00K |
| 2026-06-15 | TWD 35.85 | +2.87% | TWD 34.90 | TWD 36.50 | TWD 34.90 | 191.00K |
| 2026-06-12 | TWD 34.85 | +0.87% | TWD 35.20 | TWD 35.30 | TWD 34.65 | 197.00K |
| 2026-06-11 | TWD 34.55 | -7.74% | TWD 36.85 | TWD 36.85 | TWD 34.20 | 584.00K |
| 2026-06-10 | TWD 37.45 | -2.98% | TWD 38.60 | TWD 38.60 | TWD 37.35 | 170.00K |
| 2026-06-09 | TWD 38.60 | +3.49% | TWD 37.35 | TWD 38.70 | TWD 36.95 | 243.30K |
| 2026-06-08 | TWD 37.30 | -6.98% | TWD 36.50 | TWD 37.60 | TWD 36.10 | 712.00K |
| 2026-06-05 | TWD 40.10 | -1.72% | TWD 40.40 | TWD 40.45 | TWD 38.60 | 456.00K |
| 2026-06-04 | TWD 40.80 | -2.97% | TWD 42.00 | TWD 42.30 | TWD 40.80 | 301.01K |
| 2026-06-03 | TWD 42.05 | -0.83% | TWD 42.50 | TWD 43.10 | TWD 41.15 | 531.00K |
| 2026-06-02 | TWD 42.40 | +0.83% | TWD 41.65 | TWD 46.00 | TWD 41.00 | 1.36M |
| 2026-06-01 | TWD 42.05 | +9.22% | TWD 38.60 | TWD 42.35 | TWD 38.60 | 1.08M |
| 2026-05-29 | TWD 38.50 | -0.39% | TWD 38.90 | TWD 39.15 | TWD 38.10 | 538.03K |
| 2026-05-28 | TWD 38.65 | +5.89% | TWD 37.60 | TWD 40.10 | TWD 37.10 | 1.90M |
| 2026-05-27 | TWD 36.50 | +9.94% | TWD 33.35 | TWD 36.50 | TWD 33.35 | 713.10K |