Min Aik Precision Industrial Co., Ltd. - 4545.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	41.1	40.65	40.65	41.7	40.1	1.13M
December 23, 2025	43.15	41.7	41.7	43.3	41.55	1.58M
December 22, 2025	42.45	42.45	42.45	43.35	41.9	4.3M
December 19, 2025	41.8	42.45	42.45	43.85	40.25	10.48M
December 18, 2025	36.35	39.9	39.9	39.9	36.05	3.85M
December 17, 2025	35.2	36.3	36.3	37.6	35.2	1.05M
December 16, 2025	34	35.1	35.1	35.1	33.8	235,861
December 15, 2025	34	34.2	34.2	35.15	33.6	330,894
December 12, 2025	32.55	34.2	34.2	34.3	32.55	305,768
December 11, 2025	32.8	32.5	32.5	32.8	32.15	83,522
December 10, 2025	33.2	32.1	32.1	33.2	31.9	237,771
December 09, 2025	32.1	32.9	32.9	33.4	32.05	354,937
December 08, 2025	31.6	31.55	31.55	31.9	31.15	128,757
December 05, 2025	32	31.75	31.75	32.05	31.7	77,803
December 04, 2025	32.5	32.05	32.05	32.5	31.95	55,985
December 03, 2025	31.9	32.05	32.05	32.2	31.7	48,105
December 02, 2025	31.65	31.85	31.85	32.4	31.65	92,002
December 01, 2025	32.55	31.85	31.85	32.55	31.6	122,588
November 28, 2025	33.45	32.55	32.55	33.7	32.55	110,797
November 27, 2025	32.2	32.65	32.65	32.8	32.15	123,081
November 26, 2025	33.4	32.2	32.2	33.4	32.2	115,840
November 25, 2025	32.2	32.8	32.8	32.8	32	78,279
November 24, 2025	32	32	32	32.5	31.7	130,593
November 21, 2025	32.8	31.95	31.95	33.85	31.9	272,481
November 20, 2025	35	32.8	32.8	35	32.8	281,181
November 19, 2025	34.05	33.45	33.45	34.35	32.7	349,827
November 18, 2025	32.85	34.05	34.05	34.8	32.5	642,258
November 17, 2025	33.5	32.45	32.45	35.5	32.45	478,076
November 14, 2025	32.25	33.4	33.4	33.95	32.25	204,888
November 13, 2025	34.45	33	33	34.95	33	672,619
November 12, 2025	34.25	35	35	36.1	33.75	1M
November 11, 2025	33.2	34.1	34.1	36.35	32.75	1.52M
November 10, 2025	35.05	35.5	35.5	36.55	34	4.07M
November 07, 2025	31.35	33.7	33.7	33.7	31.35	1.67M
November 06, 2025	31.15	30.65	30.65	31.5	30.6	57,565
November 05, 2025	30.95	31	31	31	30	77,307
November 04, 2025	32.05	31	31	32.05	30	268,021
November 03, 2025	31.8	32.05	32.05	32.8	31	125,613
October 31, 2025	32.45	31.95	31.95	32.45	31.65	115,904
October 30, 2025	32.2	32.7	32.7	34.95	32.2	273,488
October 29, 2025	32.2	32.15	32.15	32.55	32.05	121,005
October 28, 2025	32.25	32.05	32.05	32.5	31.8	116,838
October 27, 2025	32.25	32.4	32.4	32.5	32	91,395
October 23, 2025	32.5	32.3	32.3	32.55	32.2	50,004
October 22, 2025	32.5	32.8	32.8	33	32.05	138,319
October 21, 2025	32.3	32.1	32.1	32.5	32	86,437
October 20, 2025	32.45	32	32	32.45	31.85	105,281
October 17, 2025	32.7	32.45	32.45	32.7	32.25	33,150
October 16, 2025	32.6	33	33	33.05	32.5	68,263
October 15, 2025	32.5	32.5	32.5	32.6	32.2	95,705
October 14, 2025	33.35	32.75	32.75	33.7	32.15	147,974
October 13, 2025	32	33.05	33.05	33.05	31.65	149,465
October 09, 2025	33.6	32.5	32.5	34	32.5	373,128
October 08, 2025	35.25	33.8	33.8	35.3	33.5	400,018
October 07, 2025	33.95	35.35	35.35	35.9	33.95	646,846
October 03, 2025	33.95	33.7	33.7	34.2	32.5	122,420
October 02, 2025	35.45	33.7	33.7	35.45	33.7	163,917
October 01, 2025	35.6	34.2	34.2	35.6	34.2	253,867
September 30, 2025	33	35.55	35.55	35.55	33	451,790
September 26, 2025	34.3	32.4	32.4	34.35	32.4	252,371

Min Aik Precision Industrial Co., Ltd. (4545.TW) TAI