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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	34.1	34.3	34.3	35.4	33.65	534,818
September 24, 2025	33.95	33.6	33.6	34.8	33.05	364,865
September 23, 2025	33.35	33.1	33.1	34.45	32.45	427,463
September 22, 2025	32.25	33.1	33.1	33.5	32.2	219,725
September 19, 2025	33.25	32.2	32.2	33.25	32.2	158,788
September 18, 2025	33.3	32.8	32.8	33.6	32.15	695,473
September 17, 2025	36.3	33.3	33.3	36.5	33.3	2.37M
September 16, 2025	31.55	33.2	33.2	33.2	31.55	300,232
September 15, 2025	30.3	30.2	30.2	30.3	29.85	61,188
September 12, 2025	30.75	30.5	30.5	31	30.15	74,066
September 11, 2025	31.35	30.45	30.45	31.35	30.05	109,330
September 10, 2025	31.75	31.4	31.4	31.75	31	66,190
September 09, 2025	32.4	31.7	31.7	32.4	31.45	71,002
September 08, 2025	31.2	32	32	32	30.9	85,133
September 05, 2025	30.9	31.2	31.2	31.2	30.8	51,006
September 04, 2025	31.8	30.9	30.9	31.8	30.9	60,104
September 03, 2025	31.2	31.25	31.25	31.3	30.9	115,358
September 02, 2025	31.25	30.7	30.7	31.25	30.7	87,096
September 01, 2025	31.9	31.15	31.15	31.9	31	138,186
August 29, 2025	32.45	31.9	31.9	33.3	31.9	174,990
August 28, 2025	31.8	31.6	31.6	32.9	31.5	272,547
August 27, 2025	33.3	32.1	32.1	34.5	32	1.34M
August 26, 2025	28.55	31.4	31.4	31.4	28.45	343,225
August 25, 2025	29.9	28.55	28.55	30	28.35	177,997
August 22, 2025	29.85	29.1	29.1	30.25	28.9	142,789
August 21, 2025	30	29.85	29.85	30.3	29.85	93,561
August 20, 2025	30.2	29.85	29.85	30.25	29.6	147,075
August 19, 2025	30.5	30.2	30.2	30.6	30.1	97,395
August 18, 2025	31.5	30.5	30.5	31.5	29.85	270,562
August 15, 2025	32	31.8	31.8	32	31.3	81,061
August 14, 2025	32.2	31.8	31.8	32.2	31.65	63,268
August 13, 2025	32.6	31.9	31.9	32.6	31.55	81,649
August 12, 2025	32.05	32.3	32.3	32.3	31.7	71,396
August 11, 2025	31.65	32.1	32.1	32.3	31.35	65,253
August 08, 2025	31.7	32	32	32.4	31.35	120,139
August 07, 2025	32.65	32.15	32.15	32.7	31.95	68,163
August 06, 2025	32.65	32.65	32.65	32.9	32.2	93,220
August 05, 2025	32.8	32.6	32.6	32.95	32.3	96,300
August 04, 2025	31.4	32.2	32.2	32.3	31.4	119,001
August 01, 2025	30.95	31.3	31.3	31.45	30.95	76,119
July 31, 2025	31.1	30.95	30.95	31.25	30.95	41,003
July 30, 2025	31.6	31.5	31.5	31.6	31.25	63,512
July 29, 2025	31.55	31.6	31.6	32	31.2	67,039
July 28, 2025	31.25	31.55	31.55	31.8	31.25	29,048
July 25, 2025	31.7	31.55	31.55	32.6	31.55	165,008
July 24, 2025	31.65	32.45	32.45	32.65	31.65	69,352
July 23, 2025	32	31.65	31.65	32	31.55	57,000

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