M-POWER INFORMATION Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 106.00 | 107.00 | 104.00 | 105.50 | 84.668 | 19,800 |
| 2024-05-02 | 106.00 | 106.00 | 105.50 | 106.00 | 85.070 | 23,100 |
| 2024-04-30 | 109.00 | 109.00 | 105.00 | 106.00 | 85.070 | 29,700 |
| 2024-04-29 | 105.00 | 108.50 | 105.00 | 107.50 | 86.274 | 51,700 |
| 2024-04-26 | 107.00 | 107.00 | 105.00 | 105.00 | 84.267 | 25,300 |
| 2024-04-25 | 105.50 | 109.50 | 105.50 | 107.00 | 85.872 | 34,100 |
| 2024-04-24 | 106.00 | 108.00 | 105.50 | 107.00 | 85.872 | 30,800 |
| 2024-04-23 | 103.00 | 105.00 | 102.50 | 105.00 | 84.267 | 37,400 |
| 2024-04-22 | 103.00 | 104.00 | 101.00 | 102.00 | 81.860 | 64,900 |
| 2024-04-19 | 106.00 | 106.00 | 102.00 | 102.00 | 81.860 | 125,400 |
| 2024-04-18 | 106.00 | 110.00 | 106.00 | 108.00 | 86.675 | 46,200 |
| 2024-04-17 | 108.50 | 110.00 | 107.00 | 108.00 | 86.675 | 60,500 |
| 2024-04-16 | 111.00 | 111.50 | 106.00 | 108.50 | 87.076 | 140,800 |
| 2024-04-15 | 114.00 | 115.50 | 111.50 | 113.50 | 91.089 | 107,800 |
| 2024-04-12 | 117.50 | 117.50 | 115.00 | 115.00 | 92.293 | 48,400 |
| 2024-04-11 | 119.00 | 119.00 | 114.50 | 116.00 | 93.095 | 223,300 |
| 2024-04-10 | 120.00 | 122.50 | 118.00 | 122.00 | 97.910 | 166,100 |
| 2024-04-09 | 117.00 | 118.50 | 116.50 | 118.00 | 94.700 | 42,900 |
| 2024-04-08 | 117.00 | 118.00 | 116.00 | 116.00 | 93.095 | 70,400 |
| 2024-04-03 | 117.00 | 120.50 | 117.00 | 118.50 | 95.102 | 34,100 |
| 2024-04-02 | 119.00 | 119.00 | 117.50 | 119.00 | 95.503 | 25,300 |
| 2024-04-01 | 117.00 | 119.00 | 117.00 | 119.00 | 95.503 | 24,200 |
| 2024-03-29 | 119.50 | 119.50 | 116.50 | 118.00 | 94.700 | 50,600 |
| 2024-03-28 | 120.00 | 120.50 | 118.00 | 118.50 | 95.102 | 89,100 |
| 2024-03-27 | 119.00 | 122.00 | 119.00 | 121.00 | 97.108 | 38,500 |
| 2024-03-26 | 123.50 | 123.50 | 123.50 | 123.50 | 99.114 | 0 |
| 2024-03-25 | 121.50 | 124.00 | 121.00 | 123.50 | 99.114 | 97,900 |
| 2024-03-22 | 121.00 | 124.00 | 121.00 | 121.50 | 97.509 | 74,800 |
| 2024-03-21 | 123.50 | 123.50 | 120.00 | 122.50 | 98.312 | 85,800 |
| 2024-03-20 | 121.50 | 125.00 | 120.50 | 122.50 | 98.312 | 90,200 |
| 2024-03-19 | 119.00 | 123.50 | 119.00 | 121.00 | 97.108 | 81,400 |
| 2024-03-18 | 121.50 | 123.00 | 119.50 | 120.00 | 96.305 | 31,900 |
| 2024-03-15 | 121.50 | 123.50 | 121.00 | 121.00 | 97.108 | 80,300 |
| 2024-03-14 | 117.50 | 128.00 | 117.00 | 125.50 | 100.72 | 315,700 |
| 2024-03-13 | 121.00 | 121.00 | 116.50 | 117.50 | 94.299 | 79,200 |
| 2024-03-12 | 122.00 | 122.00 | 117.50 | 120.00 | 96.305 | 84,700 |
| 2024-03-11 | 113.00 | 118.00 | 112.50 | 116.50 | 93.496 | 46,200 |
| 2024-03-08 | 121.00 | 122.50 | 114.50 | 115.50 | 92.694 | 211,200 |
| 2024-03-07 | 126.00 | 126.00 | 120.50 | 121.00 | 97.108 | 133,100 |
| 2024-03-06 | 122.00 | 126.00 | 121.50 | 124.00 | 99.516 | 179,300 |
| 2024-03-05 | 122.50 | 122.50 | 121.00 | 121.00 | 97.108 | 59,400 |
| 2024-03-04 | 121.50 | 123.50 | 121.00 | 122.00 | 97.910 | 85,800 |
| 2024-03-01 | 122.00 | 123.00 | 120.50 | 120.50 | 96.707 | 82,500 |
| 2024-02-29 | 121.00 | 121.50 | 120.50 | 121.50 | 97.509 | 33,000 |
| 2024-02-27 | 124.50 | 125.00 | 120.50 | 121.00 | 97.108 | 88,000 |
| 2024-02-26 | 125.00 | 125.50 | 122.50 | 123.00 | 98.713 | 59,400 |
| 2024-02-23 | 124.00 | 126.00 | 123.00 | 123.50 | 99.114 | 85,800 |
| 2024-02-22 | 125.50 | 126.00 | 122.00 | 123.50 | 99.114 | 102,300 |
| 2024-02-21 | 128.00 | 128.00 | 123.50 | 124.50 | 99.917 | 156,200 |
| 2024-02-20 | 121.00 | 132.00 | 121.00 | 128.00 | 102.73 | 313,500 |
| 2024-02-19 | 124.00 | 125.00 | 120.00 | 121.00 | 97.108 | 96,800 |
| 2024-02-16 | 120.00 | 125.50 | 120.00 | 123.50 | 99.114 | 193,600 |
| 2024-02-15 | 120.00 | 120.00 | 117.00 | 119.50 | 95.904 | 58,300 |
| 2024-02-05 | 120.00 | 120.00 | 118.00 | 119.00 | 95.503 | 63,800 |
| 2024-02-02 | 119.50 | 120.00 | 118.50 | 119.00 | 95.503 | 42,900 |
| 2024-02-01 | 119.00 | 120.00 | 118.00 | 120.00 | 96.305 | 50,600 |
| 2024-01-31 | 119.00 | 119.50 | 118.50 | 119.00 | 95.503 | 37,400 |
| 2024-01-30 | 120.00 | 122.00 | 119.50 | 120.00 | 96.305 | 42,900 |
| 2024-01-29 | 119.50 | 120.00 | 118.50 | 119.00 | 95.503 | 86,900 |
| 2024-01-26 | 122.50 | 122.50 | 119.00 | 119.50 | 95.904 | 102,300 |
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.