M-POWER INFORMATION Co., LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	124.50	124.50	121.50	122.00	97.910	57,200
2024-01-24	124.50	126.00	124.50	125.00	100.32	60,500
2024-01-23	125.00	125.50	122.00	124.50	99.917	59,400
2024-01-22	124.00	127.00	123.00	124.00	99.516	84,700
2024-01-19	123.00	123.50	120.00	123.50	99.114	56,100
2024-01-18	122.50	126.00	119.00	121.50	97.509	94,600
2024-01-17	128.00	128.00	122.00	122.50	98.312	124,300
2024-01-16	130.50	131.00	125.50	127.00	101.92	129,800
2024-01-15	125.00	125.00	125.00	125.00	100.32	0
2024-01-12	128.00	129.50	123.50	125.00	100.32	240,900
2024-01-11	125.00	130.00	123.00	130.00	104.33	572,000
2024-01-10	120.00	120.00	118.00	118.50	95.102	37,400
2024-01-09	121.00	122.50	120.00	121.00	97.108	71,500
2024-01-08	118.00	121.00	118.00	119.00	95.503	56,100
2024-01-05	118.00	120.00	116.50	118.00	94.700	56,100
2024-01-04	120.50	120.50	118.00	118.00	94.700	31,900
2024-01-03	120.00	120.00	117.50	118.50	95.102	152,900
2024-01-02	122.50	122.50	120.50	120.50	96.707	69,300
2023-12-29	125.50	125.50	122.00	122.50	98.312	71,500
2023-12-28	123.50	124.00	122.00	122.50	98.312	80,300
2023-12-27	123.00	126.00	123.00	124.50	99.917	60,500
2023-12-26	124.50	125.00	122.00	124.00	99.516	66,000
2023-12-25	130.00	130.00	124.00	124.00	99.516	233,200
2023-12-22	130.00	132.50	129.00	130.00	104.33	91,300
2023-12-21	127.50	130.50	127.50	129.50	103.93	84,700
2023-12-20	135.50	136.00	127.50	129.00	103.53	346,500
2023-12-19	138.00	138.00	132.50	134.50	107.94	497,200
2023-12-18	124.50	136.00	124.50	136.00	109.15	621,500
2023-12-15	125.50	126.50	124.00	124.00	99.516	83,600
2023-12-14	124.00	126.00	123.50	124.50	99.917	72,600
2023-12-13	126.00	128.00	124.00	124.00	99.516	79,200
2023-12-12	127.50	128.50	125.00	126.00	101.12	303,600
2023-12-11	130.00	134.00	129.50	131.00	105.13	96,800
2023-12-08	134.50	134.50	130.00	130.00	104.33	118,800
2023-12-07	136.00	136.00	129.00	130.00	104.33	366,300
2023-12-06	141.50	144.00	135.00	136.00	109.15	521,400
2023-12-05	136.00	142.50	132.50	140.50	112.76	581,900
2023-12-04	136.00	138.50	129.50	136.00	109.15	922,900
2023-12-01	126.50	136.00	123.50	136.00	109.15	970,200
2023-11-30	118.00	125.00	118.00	124.00	99.516	500,500
2023-11-29	116.00	117.50	115.00	116.50	93.496	73,700
2023-11-28	116.00	118.00	115.50	116.00	93.095	68,200
2023-11-27	117.00	119.00	113.50	114.00	91.490	93,500
2023-11-24	121.50	121.50	115.50	117.00	93.898	123,200
2023-11-23	122.00	124.00	116.50	117.50	94.299	300,300
2023-11-22	112.00	122.00	112.00	121.50	97.509	404,800
2023-11-21	114.50	115.00	112.00	112.00	89.885	162,800
2023-11-20	110.00	112.50	109.50	112.00	89.885	63,800
2023-11-17	109.00	111.00	109.00	110.00	88.280	55,000
2023-11-16	111.00	111.00	109.00	109.00	87.477	53,900
2023-11-15	111.50	112.00	109.00	111.00	89.082	137,500
2023-11-14	109.50	110.00	108.00	109.00	87.477	47,300
2023-11-13	110.00	112.00	108.50	108.50	87.076	80,300
2023-11-10	111.00	112.00	109.00	109.00	87.477	140,800
2023-11-09	110.50	115.00	110.00	112.00	89.885	156,200
2023-11-08	113.00	120.00	113.00	115.50	92.694	301,400
2023-11-07	117.50	118.00	112.00	113.00	90.688	357,500
2023-11-06	116.00	122.00	116.00	119.00	95.503	721,600
2023-11-03	103.50	113.50	103.50	113.50	91.089	429,000
2023-11-02	103.00	104.00	102.50	103.50	83.063	36,300

← NewerPage 12 of 19 · 1,087 trading daysOlder →

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.