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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	34	33.4	33.4	34.2	33.35	165,023
February 10, 2026	33.75	33.35	33.35	33.75	33	137,711
February 09, 2026	33.65	33.75	33.75	34.25	33.55	145,230
February 06, 2026	34.15	33	33	34.15	32.7	171,641
February 05, 2026	35.45	34.15	34.15	35.45	33.55	175,663
February 04, 2026	33.7	35.15	35.15	35.15	33.35	145,670
February 03, 2026	34.55	34.15	34.15	35.35	34.05	201,660
February 02, 2026	36.05	34.5	34.5	36.05	34.4	463,694
January 30, 2026	36.6	36.3	36.3	39.25	36.25	1.46M
January 29, 2026	39.7	37.3	37.3	40.6	37.3	2.27M
January 28, 2026	36.35	36.95	36.95	38	36.3	592,357
January 27, 2026	37.35	35.85	35.85	37.35	35.85	222,788
January 26, 2026	36.4	37.05	37.05	37.05	36.05	212,750
January 23, 2026	37.85	36.15	36.15	37.85	36	439,018
January 22, 2026	37.85	37.4	37.4	39.6	37.4	461,949
January 21, 2026	38.75	37.35	37.35	38.75	37	452,095
January 20, 2026	38.8	38.75	38.75	39.8	38.4	334,951
January 19, 2026	38.7	38.8	38.8	38.95	37.7	364,037
January 16, 2026	38.65	37.5	37.5	38.8	37.4	280,362
January 15, 2026	38.1	38.35	38.35	38.35	37.7	214,919
January 14, 2026	37.4	38.1	38.1	38.3	37.4	258,442
January 13, 2026	39.4	37.35	37.35	39.4	37.05	427,560
January 12, 2026	38.35	38.6	38.6	39.65	38.35	406,106
January 09, 2026	39.1	37.95	37.95	39.75	37.4	550,895
January 08, 2026	40.85	39.3	39.3	42.2	39.25	1.12M
January 07, 2026	42.4	40.6	40.6	43.7	40.6	1.95M
January 06, 2026	37.5	40.1	40.1	40.15	37.4	747,224
January 05, 2026	39.1	37.55	37.55	39.65	37	634,104
January 02, 2026	39	39.05	39.05	40.55	38.9	449,627
December 31, 2025	39.8	38.8	38.8	41.45	38.8	790,785
December 30, 2025	38.5	39.35	39.35	39.4	38	500,645
December 29, 2025	40.5	38.5	38.5	40.5	38.5	962,398
December 26, 2025	41.4	40.25	40.25	41.65	40.1	772,108
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

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