Min Aik Precision Industrial Co., Ltd. (TPE:4545)
Taiwan
· Delayed Price · Currency is TWD 32.00
-0.10 (-0.31%)
Mar 10, 2026, 12:40 PM CST
TPE:4545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.65 | 32.10 | 31.05 | 32.10 | 32.10 | -4.04% | 257,409 |
| Mar 6, 2026 | 34.00 | 34.00 | 32.80 | 33.45 | 33.45 | -1.62% | 96,448 |
| Mar 5, 2026 | 33.10 | 34.05 | 33.00 | 34.00 | 34.00 | 3.82% | 129,402 |
| Mar 4, 2026 | 33.15 | 34.30 | 32.65 | 32.75 | 32.75 | -5.21% | 209,150 |
| Mar 3, 2026 | 35.05 | 35.55 | 34.45 | 34.55 | 34.55 | -1.43% | 126,263 |
| Mar 2, 2026 | 34.15 | 35.60 | 34.15 | 35.05 | 35.05 | -1.13% | 100,165 |
| Feb 26, 2026 | 35.45 | 36.00 | 35.20 | 35.45 | 35.45 | -0.70% | 175,306 |
| Feb 25, 2026 | 36.50 | 36.50 | 35.20 | 35.70 | 35.70 | -0.42% | 211,083 |
| Feb 24, 2026 | 35.00 | 36.25 | 35.00 | 35.85 | 35.85 | 1.56% | 300,982 |
| Feb 23, 2026 | 33.55 | 35.35 | 33.55 | 35.30 | 35.30 | 5.69% | 195,908 |
| Feb 11, 2026 | 34.00 | 34.20 | 33.35 | 33.40 | 33.40 | 0.15% | 165,023 |
| Feb 10, 2026 | 33.75 | 33.75 | 33.00 | 33.35 | 33.35 | -1.19% | 137,711 |
| Feb 9, 2026 | 33.65 | 34.25 | 33.55 | 33.75 | 33.75 | 2.27% | 145,230 |
| Feb 6, 2026 | 34.15 | 34.15 | 32.70 | 33.00 | 33.00 | -3.37% | 171,641 |
| Feb 5, 2026 | 35.45 | 35.45 | 33.55 | 34.15 | 34.15 | -2.84% | 175,663 |
| Feb 4, 2026 | 33.70 | 35.15 | 33.35 | 35.15 | 35.15 | 2.93% | 145,670 |
| Feb 3, 2026 | 34.55 | 35.35 | 34.05 | 34.15 | 34.15 | -1.01% | 201,694 |
| Feb 2, 2026 | 36.05 | 36.05 | 34.40 | 34.50 | 34.50 | -4.96% | 463,694 |
| Jan 30, 2026 | 36.60 | 39.25 | 36.25 | 36.30 | 36.30 | -2.68% | 1,458,715 |
| Jan 29, 2026 | 39.70 | 40.60 | 37.30 | 37.30 | 37.30 | 0.95% | 2,273,359 |
| Jan 28, 2026 | 36.35 | 38.00 | 36.30 | 36.95 | 36.95 | 3.07% | 592,357 |
| Jan 27, 2026 | 37.35 | 37.35 | 35.85 | 35.85 | 35.85 | -3.24% | 222,788 |
| Jan 26, 2026 | 36.40 | 37.05 | 36.05 | 37.05 | 37.05 | 2.49% | 212,750 |
| Jan 23, 2026 | 37.85 | 37.85 | 36.00 | 36.15 | 36.15 | -3.34% | 440,175 |
| Jan 22, 2026 | 37.85 | 39.60 | 37.40 | 37.40 | 37.40 | 0.13% | 461,949 |
| Jan 21, 2026 | 38.75 | 38.75 | 37.00 | 37.35 | 37.35 | -3.61% | 452,125 |
| Jan 20, 2026 | 38.80 | 39.80 | 38.40 | 38.75 | 38.75 | -0.13% | 334,951 |
| Jan 19, 2026 | 38.70 | 38.95 | 37.70 | 38.80 | 38.80 | 3.47% | 364,037 |
| Jan 16, 2026 | 38.65 | 38.80 | 37.40 | 37.50 | 37.50 | -2.22% | 296,384 |
| Jan 15, 2026 | 38.10 | 38.35 | 37.70 | 38.35 | 38.35 | 0.66% | 214,919 |
| Jan 14, 2026 | 37.40 | 38.30 | 37.40 | 38.10 | 38.10 | 2.01% | 258,542 |
| Jan 13, 2026 | 39.40 | 39.40 | 37.05 | 37.35 | 37.35 | -3.24% | 427,560 |
| Jan 12, 2026 | 38.35 | 39.65 | 38.35 | 38.60 | 38.60 | 1.71% | 406,106 |
| Jan 9, 2026 | 39.10 | 39.75 | 37.40 | 37.95 | 37.95 | -3.44% | 552,911 |
| Jan 8, 2026 | 40.85 | 42.20 | 39.25 | 39.30 | 39.30 | -3.20% | 1,117,100 |
| Jan 7, 2026 | 42.40 | 43.70 | 40.60 | 40.60 | 40.60 | 1.25% | 1,945,135 |
| Jan 6, 2026 | 37.50 | 40.15 | 37.40 | 40.10 | 40.10 | 6.79% | 747,224 |
| Jan 5, 2026 | 39.10 | 39.65 | 37.00 | 37.55 | 37.55 | -3.84% | 634,104 |
| Jan 2, 2026 | 39.00 | 40.55 | 38.90 | 39.05 | 39.05 | 0.64% | 449,627 |
| Dec 31, 2025 | 39.80 | 41.45 | 38.80 | 38.80 | 38.80 | -1.40% | 790,785 |
| Dec 30, 2025 | 38.50 | 39.40 | 38.00 | 39.35 | 39.35 | 2.21% | 500,645 |
| Dec 29, 2025 | 40.50 | 40.50 | 38.50 | 38.50 | 38.50 | -4.35% | 962,398 |
| Dec 26, 2025 | 41.40 | 41.65 | 40.10 | 40.25 | 40.25 | -0.98% | 776,136 |
| Dec 24, 2025 | 41.10 | 41.70 | 40.10 | 40.65 | 40.65 | -2.52% | 1,133,712 |
| Dec 23, 2025 | 43.15 | 43.30 | 41.55 | 41.70 | 41.70 | -1.77% | 1,575,378 |
| Dec 22, 2025 | 42.45 | 43.35 | 41.90 | 42.45 | 42.45 | - | 4,299,336 |
| Dec 19, 2025 | 41.80 | 43.85 | 40.25 | 42.45 | 42.45 | 6.39% | 10,480,666 |
| Dec 18, 2025 | 36.35 | 39.90 | 36.05 | 39.90 | 39.90 | 9.92% | 3,847,155 |
| Dec 17, 2025 | 35.20 | 37.60 | 35.20 | 36.30 | 36.30 | 3.42% | 1,048,229 |
| Dec 16, 2025 | 34.00 | 35.10 | 33.80 | 35.10 | 35.10 | 2.63% | 235,861 |
| Dec 15, 2025 | 34.00 | 35.15 | 33.60 | 34.20 | 34.20 | -0.15% | 330,894 |
| Dec 12, 2025 | 32.55 | 34.30 | 32.55 | 34.25 | 34.25 | 5.38% | 341,774 |
| Dec 11, 2025 | 32.80 | 32.80 | 32.15 | 32.50 | 32.50 | 1.25% | 83,522 |
| Dec 10, 2025 | 33.20 | 33.20 | 31.90 | 32.10 | 32.10 | -2.43% | 237,771 |
| Dec 9, 2025 | 32.10 | 33.40 | 32.05 | 32.90 | 32.90 | 4.28% | 354,937 |
| Dec 8, 2025 | 31.60 | 31.90 | 31.15 | 31.55 | 31.55 | -0.63% | 128,757 |
| Dec 5, 2025 | 32.00 | 32.05 | 31.70 | 31.75 | 31.75 | -0.94% | 80,812 |
| Dec 4, 2025 | 32.50 | 32.50 | 31.95 | 32.05 | 32.05 | - | 55,985 |
| Dec 3, 2025 | 31.90 | 32.20 | 31.70 | 32.05 | 32.05 | 0.63% | 48,178 |
| Dec 2, 2025 | 31.65 | 32.40 | 31.65 | 31.85 | 31.85 | - | 92,002 |
| Dec 1, 2025 | 32.55 | 32.55 | 31.60 | 31.85 | 31.85 | -2.15% | 122,588 |
| Nov 28, 2025 | 33.45 | 33.70 | 32.55 | 32.55 | 32.55 | -0.31% | 110,797 |
| Nov 27, 2025 | 32.20 | 32.80 | 32.15 | 32.65 | 32.65 | 1.40% | 123,084 |
| Nov 26, 2025 | 33.40 | 33.40 | 32.20 | 32.20 | 32.20 | -1.83% | 115,840 |
| Nov 25, 2025 | 32.20 | 32.80 | 32.00 | 32.80 | 32.80 | 2.50% | 78,279 |
| Nov 24, 2025 | 32.00 | 32.50 | 31.70 | 32.00 | 32.00 | 0.16% | 130,593 |
| Nov 21, 2025 | 32.80 | 33.85 | 31.90 | 31.95 | 31.95 | -2.59% | 272,484 |
| Nov 20, 2025 | 35.00 | 35.00 | 32.80 | 32.80 | 32.80 | -1.94% | 281,181 |
| Nov 19, 2025 | 34.05 | 34.35 | 32.70 | 33.45 | 33.45 | -1.76% | 349,827 |
| Nov 18, 2025 | 32.85 | 34.80 | 32.50 | 34.05 | 34.05 | 4.93% | 642,258 |
| Nov 17, 2025 | 33.50 | 35.50 | 32.45 | 32.45 | 32.45 | -2.84% | 478,076 |
| Nov 14, 2025 | 32.25 | 33.95 | 32.25 | 33.40 | 33.40 | 1.21% | 204,888 |
| Nov 13, 2025 | 34.45 | 34.95 | 33.00 | 33.00 | 33.00 | -5.71% | 672,619 |
| Nov 12, 2025 | 34.25 | 36.10 | 33.75 | 35.00 | 35.00 | 2.64% | 1,001,501 |
| Nov 11, 2025 | 33.20 | 36.35 | 32.75 | 34.10 | 34.10 | -3.94% | 1,521,820 |
| Nov 10, 2025 | 35.05 | 36.55 | 34.00 | 35.50 | 35.50 | 5.34% | 4,066,270 |
| Nov 7, 2025 | 31.35 | 33.70 | 31.35 | 33.70 | 33.70 | 9.95% | 1,672,470 |
| Nov 6, 2025 | 31.15 | 31.50 | 30.60 | 30.65 | 30.65 | -1.13% | 57,565 |
| Nov 5, 2025 | 30.95 | 31.00 | 30.00 | 31.00 | 31.00 | - | 77,307 |
| Nov 4, 2025 | 32.05 | 32.05 | 30.00 | 31.00 | 31.00 | -3.28% | 268,021 |
| Nov 3, 2025 | 31.80 | 32.80 | 31.00 | 32.05 | 32.05 | 0.31% | 125,613 |
| Oct 31, 2025 | 32.45 | 32.45 | 31.65 | 31.95 | 31.95 | -2.29% | 115,904 |
| Oct 30, 2025 | 32.20 | 34.95 | 32.20 | 32.70 | 32.70 | 1.71% | 273,488 |
| Oct 29, 2025 | 32.20 | 32.55 | 32.05 | 32.15 | 32.15 | 0.31% | 121,005 |
| Oct 28, 2025 | 32.25 | 32.50 | 31.80 | 32.05 | 32.05 | -1.08% | 116,838 |
| Oct 27, 2025 | 32.25 | 32.50 | 32.00 | 32.40 | 32.40 | 0.31% | 91,395 |
| Oct 23, 2025 | 32.50 | 32.55 | 32.20 | 32.30 | 32.30 | -1.52% | 50,004 |
| Oct 22, 2025 | 32.50 | 33.00 | 32.05 | 32.80 | 32.80 | 2.18% | 138,319 |
| Oct 21, 2025 | 32.30 | 32.50 | 32.00 | 32.10 | 32.10 | 0.31% | 86,437 |
| Oct 20, 2025 | 32.45 | 32.45 | 31.85 | 32.00 | 32.00 | -1.39% | 105,281 |
| Oct 17, 2025 | 32.70 | 32.70 | 32.25 | 32.45 | 32.45 | -1.67% | 37,150 |
| Oct 16, 2025 | 32.60 | 33.05 | 32.50 | 33.00 | 33.00 | 1.54% | 68,263 |
| Oct 15, 2025 | 32.50 | 32.60 | 32.20 | 32.50 | 32.50 | -0.76% | 95,705 |
| Oct 14, 2025 | 33.35 | 33.70 | 32.15 | 32.75 | 32.75 | -0.91% | 147,974 |
| Oct 13, 2025 | 32.00 | 33.05 | 31.65 | 33.05 | 33.05 | 1.69% | 149,465 |
| Oct 9, 2025 | 33.60 | 34.00 | 32.50 | 32.50 | 32.50 | -3.85% | 373,128 |
| Oct 8, 2025 | 35.25 | 35.30 | 33.50 | 33.80 | 33.80 | -4.38% | 400,018 |
| Oct 7, 2025 | 33.95 | 35.90 | 33.95 | 35.35 | 35.35 | 4.90% | 646,846 |
| Oct 3, 2025 | 33.95 | 34.20 | 32.50 | 33.70 | 33.70 | - | 128,537 |
| Oct 2, 2025 | 35.45 | 35.45 | 33.70 | 33.70 | 33.70 | -1.46% | 163,917 |