M-POWER INFORMATION Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 100.00 | 100.00 | 99.400 | 100.00 | 80.254 | 14,300 |
| 2024-07-30 | 99.500 | 100.50 | 99.000 | 100.50 | 80.656 | 22,000 |
| 2024-07-29 | 103.00 | 103.00 | 100.00 | 100.50 | 80.656 | 36,300 |
| 2024-07-26 | 100.00 | 103.00 | 99.000 | 103.00 | 82.662 | 22,000 |
| 2024-07-23 | 103.50 | 104.50 | 102.00 | 102.50 | 82.261 | 45,100 |
| 2024-07-22 | 105.00 | 105.00 | 100.50 | 101.50 | 81.458 | 171,600 |
| 2024-07-19 | 109.00 | 109.50 | 106.50 | 106.50 | 85.471 | 70,400 |
| 2024-07-18 | 109.00 | 111.00 | 109.00 | 110.50 | 88.681 | 29,700 |
| 2024-07-17 | 114.00 | 114.00 | 110.50 | 111.00 | 89.082 | 38,500 |
| 2024-07-16 | 111.00 | 112.00 | 111.00 | 111.50 | 89.484 | 40,700 |
| 2024-07-15 | 110.50 | 110.50 | 108.50 | 110.00 | 88.280 | 60,500 |
| 2024-07-12 | 112.00 | 114.50 | 110.00 | 112.00 | 89.885 | 106,700 |
| 2024-07-11 | 114.00 | 114.50 | 112.50 | 113.00 | 90.688 | 169,400 |
| 2024-07-10 | 118.00 | 119.00 | 116.00 | 118.00 | 94.700 | 133,100 |
| 2024-07-09 | 118.50 | 122.00 | 115.50 | 120.00 | 96.305 | 429,000 |
| 2024-07-08 | 114.50 | 122.50 | 113.00 | 122.50 | 98.312 | 647,900 |
| 2024-07-05 | 111.00 | 112.50 | 109.50 | 111.50 | 89.484 | 88,000 |
| 2024-07-04 | 113.00 | 113.00 | 109.00 | 111.00 | 89.082 | 56,100 |
| 2024-07-03 | 115.00 | 115.00 | 109.50 | 110.00 | 88.280 | 160,600 |
| 2024-07-02 | 107.50 | 116.00 | 106.50 | 114.00 | 91.490 | 256,300 |
| 2024-07-01 | 105.50 | 106.50 | 105.50 | 106.00 | 85.070 | 27,500 |
| 2024-06-28 | 107.50 | 107.50 | 105.00 | 105.00 | 84.267 | 47,300 |
| 2024-06-27 | 106.00 | 107.50 | 105.00 | 106.00 | 85.070 | 57,200 |
| 2024-06-26 | 108.00 | 108.00 | 105.50 | 106.00 | 85.070 | 57,200 |
| 2024-06-25 | 107.00 | 107.00 | 106.00 | 106.00 | 85.070 | 36,300 |
| 2024-06-24 | 106.50 | 107.50 | 105.00 | 107.00 | 85.872 | 48,400 |
| 2024-06-21 | 107.00 | 107.00 | 105.50 | 106.50 | 85.471 | 42,900 |
| 2024-06-20 | 104.50 | 108.00 | 104.50 | 107.50 | 86.274 | 80,300 |
| 2024-06-19 | 106.00 | 106.00 | 105.00 | 105.00 | 84.267 | 29,700 |
| 2024-06-18 | 106.00 | 107.00 | 106.00 | 106.00 | 85.070 | 29,700 |
| 2024-06-17 | 106.00 | 106.50 | 106.00 | 106.00 | 85.070 | 27,500 |
| 2024-06-14 | 105.00 | 107.00 | 105.00 | 106.00 | 85.070 | 34,100 |
| 2024-06-13 | 105.50 | 106.00 | 104.50 | 105.50 | 84.668 | 30,800 |
| 2024-06-12 | 106.00 | 106.00 | 105.00 | 105.50 | 84.668 | 22,000 |
| 2024-06-11 | 106.00 | 106.00 | 105.00 | 105.00 | 84.267 | 23,100 |
| 2024-06-07 | 105.00 | 105.50 | 103.50 | 105.50 | 84.668 | 58,300 |
| 2024-06-06 | 107.00 | 107.00 | 105.00 | 105.00 | 84.267 | 56,100 |
| 2024-06-05 | 106.00 | 107.00 | 106.00 | 107.00 | 85.872 | 11,000 |
| 2024-06-04 | 106.50 | 107.00 | 106.00 | 106.00 | 85.070 | 17,600 |
| 2024-06-03 | 107.00 | 107.50 | 106.50 | 106.50 | 85.471 | 24,200 |
| 2024-05-31 | 108.00 | 108.00 | 107.50 | 107.50 | 86.274 | 12,100 |
| 2024-05-30 | 107.00 | 109.00 | 106.50 | 108.50 | 87.076 | 24,200 |
| 2024-05-29 | 111.00 | 111.00 | 108.00 | 108.00 | 86.675 | 34,100 |
| 2024-05-28 | 109.00 | 111.00 | 108.00 | 108.50 | 87.076 | 40,700 |
| 2024-05-27 | 107.50 | 110.00 | 107.50 | 109.00 | 87.477 | 44,000 |
| 2024-05-24 | 111.00 | 111.00 | 107.00 | 107.00 | 85.872 | 22,000 |
| 2024-05-23 | 106.50 | 107.50 | 106.00 | 106.00 | 85.070 | 35,200 |
| 2024-05-22 | 107.00 | 108.00 | 107.00 | 108.00 | 86.675 | 16,500 |
| 2024-05-21 | 108.00 | 108.00 | 106.00 | 107.00 | 85.872 | 27,500 |
| 2024-05-20 | 108.50 | 110.00 | 107.50 | 108.00 | 86.675 | 48,400 |
| 2024-05-17 | 108.00 | 108.50 | 108.00 | 108.00 | 86.675 | 31,900 |
| 2024-05-16 | 106.50 | 109.00 | 106.00 | 108.00 | 86.675 | 36,300 |
| 2024-05-15 | 107.00 | 107.00 | 105.50 | 105.50 | 84.668 | 38,500 |
| 2024-05-14 | 107.50 | 109.00 | 106.00 | 107.00 | 85.872 | 40,700 |
| 2024-05-13 | 113.00 | 113.00 | 107.00 | 107.50 | 86.274 | 73,700 |
| 2024-05-10 | 113.50 | 115.50 | 112.00 | 113.00 | 90.688 | 103,400 |
| 2024-05-09 | 110.00 | 113.50 | 110.00 | 112.00 | 89.885 | 136,400 |
| 2024-05-08 | 109.50 | 109.50 | 106.00 | 107.50 | 86.274 | 25,300 |
| 2024-05-07 | 105.50 | 108.00 | 105.50 | 107.00 | 85.872 | 14,300 |
| 2024-05-06 | 105.50 | 106.00 | 105.00 | 105.50 | 84.668 | 15,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 3.3000 TWD |
| 2025-08-07 | 4.0400 TWD |
| 2024-09-04 | 3.8000 TWD |
| 2023-09-06 | 3.8000 TWD |
| 2022-09-27 | 1.9500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.