Min Aik Precision Industrial Co., Ltd. (4545) Historical Prices

Time Period

Events

TW:4545 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	38.20	38.20	36.70	38.20	38.20	+9.93%	943,210	7.48
Nov 10, 2026	37.00	37.00	34.70	34.75	34.75	+8.42%	112,918	0.90
Nov 09, 2026	35.25	35.25	32.80	34.60	34.60	+7.96%	316,256	2.60
Nov 06, 2026	30.95	32.15	29.70	32.05	32.05	-0.16%	188,571	1.58
Nov 05, 2026	34.10	34.10	32.10	32.10	32.10	-5.73%	76,316	0.64
Nov 04, 2026	34.50	34.50	33.35	34.05	34.05	-1.02%	45,056	0.38
Nov 03, 2026	36.25	36.50	33.75	34.40	34.40	-6.27%	113,045	0.95
Nov 02, 2026	37.05	37.05	36.30	36.70	36.70	-0.81%	37,129	0.31
Oct 30, 2026	37.25	37.25	36.20	37.00	37.00	-0.80%	50,030	0.42
Oct 29, 2026	37.40	37.40	36.35	37.30	37.30	+0.13%	45,586	0.38
Oct 28, 2026	36.65	37.90	36.60	37.25	37.25	+1.50%	65,087	0.54
Oct 27, 2026	37.15	37.15	36.40	36.70	36.70	+0.14%	33,404	0.28
Oct 26, 2026	36.65	37.60	36.45	36.65	36.65	0.00%	0	0.00
Oct 23, 2026	36.65	37.60	36.45	36.65	36.65	0.00%	0	0.00
Oct 22, 2026	37.60	37.60	36.45	36.65	36.65	-1.74%	36,644	0.28
Oct 21, 2026	37.35	37.35	36.70	37.30	37.30	+1.91%	26,100	0.20
Oct 20, 2026	37.00	37.50	36.60	36.60	36.60	-1.21%	47,115	0.36
Oct 19, 2026	37.00	37.50	36.30	37.05	37.05	+0.95%	71,903	0.55
Oct 16, 2026	37.90	37.90	36.45	36.70	36.70	-0.94%	71,114	0.54
Oct 15, 2026	37.50	37.50	36.20	37.05	37.05	-0.27%	83,268	0.64
Oct 14, 2026	36.95	37.30	36.45	37.15	37.15	+2.06%	137,138	1.03
Oct 13, 2026	37.80	37.80	36.05	36.40	36.40	-3.96%	275,266	2.11
Oct 12, 2026	38.40	38.85	37.10	37.90	37.90	-1.17%	214,217	1.66
Oct 09, 2026	38.35	38.80	37.70	38.35	38.35	0.00%	0	0.00
Oct 08, 2026	38.35	38.80	37.70	38.35	38.35	-0.26%	100,208	0.74
Oct 07, 2026	38.60	38.60	37.70	38.45	38.45	+0.26%	140,588	1.06
Oct 06, 2026	40.05	40.05	38.35	38.35	38.35	-3.64%	240,033	1.85
Oct 05, 2026	39.70	42.00	39.70	39.80	39.80	+0.76%	537,125	4.32
Oct 02, 2026	39.50	39.85	39.00	39.50	39.50	+0.25%	178,194	1.41
Oct 01, 2026	39.10	40.75	38.50	39.40	39.40	+0.77%	1,012,709	8.67
Sep 30, 2026	35.80	39.10	35.80	39.10	39.10	+9.99%	931,770	8.94
Sep 29, 2026	34.15	35.60	33.70	35.55	35.55	+7.40%	326,852	3.24
Sep 28, 2026	33.10	33.30	32.65	33.10	33.10	0.00%	0	0.00
Sep 25, 2026	33.10	33.30	32.65	33.10	33.10	0.00%	0	0.00
Sep 24, 2026	32.65	33.30	32.65	33.10	33.10	-0.90%	77,315	0.73
Sep 23, 2026	33.65	33.65	33.35	33.40	33.40	-0.60%	38,034	0.34
Sep 22, 2026	33.95	34.00	33.30	33.60	33.60	-1.18%	75,209	0.67
Sep 21, 2026	33.50	34.15	33.50	34.00	34.00	+1.49%	109,627	0.96
Sep 18, 2026	33.20	33.50	33.05	33.50	33.50	+1.06%	73,712	0.62
Sep 17, 2026	32.70	33.15	32.65	33.15	33.15	+1.69%	51,622	0.41
Sep 16, 2026	32.50	32.85	32.15	32.60	32.60	0.00%	69,725	0.56
Sep 15, 2026	32.60	32.90	32.60	32.60	32.60	-2.25%	57,541	0.45
Sep 14, 2026	32.75	33.55	32.45	33.35	33.35	+2.30%	163,606	1.21
Sep 11, 2026	32.50	34.50	32.30	32.60	32.60	+3.82%	577,593	4.50
Sep 10, 2026	31.50	31.55	31.25	31.40	31.40	-0.95%	50,040	0.38
Sep 09, 2026	31.80	31.95	31.65	31.70	31.70	+0.16%	25,003	0.19
Sep 08, 2026	31.90	31.90	31.50	31.65	31.65	-2.16%	37,807	0.27
Sep 07, 2026	32.00	32.35	31.55	32.35	32.35	+1.73%	51,361	0.36
Sep 04, 2026	32.00	32.00	31.55	31.80	31.80	+0.47%	27,019	0.18
Sep 03, 2026	32.10	32.40	31.65	31.65	31.65	-1.25%	194,056	1.25

Min Aik Precision Industrial Co., Ltd. historical prices

Min Aik Precision Industrial Co., Ltd. (4545) Historical Prices

Become an Expert with TipRanks Premium