Major-Power Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 202.98 | 212.26 | 202.98 | 206.46 | 168.97 | 381,120 |
| 2025-02-04 | 199.50 | 209.94 | 194.86 | 201.82 | 165.17 | 420,210 |
| 2025-02-03 | 189.06 | 196.60 | 184.42 | 196.02 | 160.43 | 254,365 |
| 2025-01-22 | 214.00 | 214.00 | 189.06 | 189.06 | 154.73 | 1,982,000 |
| 2025-01-21 | 177.46 | 194.86 | 171.66 | 194.86 | 159.48 | 211,000 |
| 2025-01-20 | 172.82 | 177.46 | 171.66 | 177.46 | 145.24 | 38,000 |
| 2025-01-17 | 175.72 | 175.72 | 172.82 | 172.82 | 141.44 | 22,000 |
| 2025-01-16 | 172.24 | 176.88 | 172.24 | 175.14 | 143.34 | 20,000 |
| 2025-01-15 | 178.04 | 178.04 | 169.34 | 171.66 | 140.49 | 83,000 |
| 2025-01-14 | 178.04 | 178.04 | 176.88 | 178.04 | 145.71 | 14,000 |
| 2025-01-13 | 177.46 | 179.20 | 175.14 | 178.04 | 145.71 | 34,000 |
| 2025-01-10 | 183.26 | 183.26 | 179.20 | 183.26 | 149.99 | 40,000 |
| 2025-01-09 | 184.42 | 186.16 | 181.52 | 183.26 | 149.99 | 77,000 |
| 2025-01-08 | 190.80 | 200.08 | 186.16 | 186.74 | 152.83 | 294,000 |
| 2025-01-07 | 184.42 | 194.28 | 182.10 | 190.80 | 156.16 | 163,000 |
| 2025-01-06 | 180.94 | 191.96 | 178.04 | 183.26 | 149.99 | 189,000 |
| 2025-01-03 | 180.94 | 183.26 | 178.04 | 179.78 | 147.14 | 43,000 |
| 2025-01-02 | 180.36 | 188.48 | 180.36 | 180.94 | 148.09 | 66,000 |
| 2024-12-31 | 167.60 | 182.10 | 167.60 | 180.36 | 147.61 | 81,000 |
| 2024-12-30 | 169.34 | 169.34 | 165.86 | 166.44 | 136.22 | 33,000 |
| 2024-12-27 | 176.30 | 176.88 | 169.34 | 169.34 | 138.59 | 52,000 |
| 2024-12-26 | 168.76 | 176.30 | 168.76 | 175.72 | 143.81 | 53,000 |
| 2024-12-25 | 175.72 | 175.72 | 168.18 | 168.76 | 138.12 | 55,000 |
| 2024-12-24 | 175.14 | 176.30 | 173.98 | 174.56 | 142.87 | 24,000 |
| 2024-12-23 | 177.46 | 178.04 | 176.88 | 177.46 | 145.24 | 19,000 |
| 2024-12-20 | 179.78 | 180.36 | 177.46 | 177.46 | 145.24 | 10,000 |
| 2024-12-19 | 176.30 | 178.62 | 175.14 | 178.04 | 145.71 | 21,000 |
| 2024-12-18 | 172.82 | 183.84 | 172.82 | 178.62 | 146.19 | 63,000 |
| 2024-12-17 | 177.46 | 177.46 | 172.82 | 175.14 | 143.34 | 94,000 |
| 2024-12-16 | 185.58 | 186.16 | 179.78 | 179.78 | 147.14 | 118,000 |
| 2024-12-13 | 190.80 | 191.96 | 186.16 | 188.48 | 154.26 | 75,000 |
| 2024-12-12 | 196.02 | 197.18 | 190.22 | 191.96 | 157.10 | 138,000 |
| 2024-12-11 | 203.56 | 203.56 | 197.18 | 198.34 | 162.33 | 123,000 |
| 2024-12-10 | 202.98 | 207.04 | 199.50 | 201.82 | 165.17 | 253,000 |
| 2024-12-09 | 196.60 | 207.62 | 195.44 | 205.88 | 168.50 | 456,000 |
| 2024-12-06 | 183.26 | 200.08 | 183.26 | 197.76 | 161.85 | 439,000 |
| 2024-12-05 | 186.74 | 189.64 | 182.68 | 182.68 | 149.51 | 351,000 |
| 2024-12-04 | 190.22 | 196.60 | 187.90 | 189.64 | 155.21 | 717,000 |
| 2024-12-03 | 211.68 | 219.80 | 207.62 | 212.26 | 173.72 | 88,929 |
| 2024-12-02 | 204.14 | 215.74 | 202.98 | 212.26 | 173.72 | 50,021 |
| 2024-11-29 | 207.62 | 207.62 | 202.98 | 205.30 | 168.02 | 15,610 |
| 2024-11-28 | 208.78 | 209.94 | 206.46 | 208.78 | 170.87 | 13,252 |
| 2024-11-27 | 212.84 | 212.84 | 207.62 | 208.78 | 170.87 | 47,649 |
| 2024-11-26 | 217.48 | 219.22 | 209.94 | 212.26 | 173.72 | 33,964 |
| 2024-11-25 | 206.46 | 220.38 | 202.40 | 215.16 | 176.09 | 70,656 |
| 2024-11-22 | 200.66 | 201.24 | 198.34 | 200.66 | 164.22 | 29,677 |
| 2024-11-21 | 207.04 | 207.04 | 196.02 | 200.08 | 163.75 | 96,871 |
| 2024-11-20 | 204.72 | 209.36 | 202.98 | 204.14 | 167.07 | 26,771 |
| 2024-11-19 | 207.04 | 208.78 | 201.82 | 206.46 | 168.97 | 50,807 |
| 2024-11-18 | 208.78 | 209.94 | 205.88 | 209.36 | 171.34 | 20,161 |
| 2024-11-15 | 208.78 | 211.68 | 207.62 | 209.94 | 171.82 | 43,702 |
| 2024-11-14 | 217.48 | 217.48 | 209.94 | 209.94 | 171.82 | 18,693 |
| 2024-11-13 | 216.90 | 219.80 | 209.94 | 212.84 | 174.19 | 70,329 |
| 2024-11-12 | 218.06 | 220.38 | 216.32 | 216.90 | 177.51 | 31,565 |
| 2024-11-11 | 220.96 | 221.54 | 216.90 | 219.80 | 179.89 | 43,075 |
| 2024-11-08 | 220.96 | 220.96 | 218.64 | 219.80 | 179.89 | 14,678 |
| 2024-11-07 | 220.38 | 220.38 | 216.32 | 218.64 | 178.94 | 29,418 |
| 2024-11-06 | 223.28 | 223.28 | 218.06 | 220.38 | 180.36 | 15,957 |
| 2024-11-05 | 227.92 | 227.92 | 219.22 | 219.22 | 179.41 | 24,094 |
| 2024-11-04 | 221.54 | 235.46 | 218.64 | 225.60 | 184.63 | 111,387 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 3.5000 TWD |
| 2025-09-04 | 4.4044 TWD |
| 2024-03-22 | 1.6800 TWD |
| 2023-08-30 | 0.0628 TWD |
| 2022-08-30 | 1.6324 TWD |
| 2021-08-30 | 0.6240 TWD |
| 2020-07-16 | 0.3141 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.