M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	104.00	104.00	102.00	102.00	81.860	34,100
2023-10-31	105.00	106.50	102.00	102.00	81.860	102,300
2023-10-30	109.00	109.00	106.00	106.00	85.070	59,400
2023-10-27	108.00	111.50	108.00	109.50	87.879	199,100
2023-10-26	106.00	109.00	105.00	106.50	85.471	94,600
2023-10-25	107.00	108.00	106.00	106.00	85.070	100,100
2023-10-24	104.00	111.00	104.00	109.50	87.879	155,100
2023-10-23	101.50	102.50	101.00	101.50	81.458	26,400
2023-10-20	103.00	104.50	101.00	102.00	81.860	33,000
2023-10-19	102.50	104.00	101.00	103.00	82.662	78,100
2023-10-18	105.50	105.50	101.00	101.00	81.057	72,600
2023-10-17	108.50	110.00	106.50	106.50	85.471	53,900
2023-10-16	110.00	110.00	107.50	107.50	86.274	59,400
2023-10-13	110.00	113.00	110.00	110.00	88.280	67,100
2023-10-12	114.00	117.00	111.00	112.00	89.885	137,500
2023-10-11	118.50	124.00	116.00	116.50	93.496	420,200
2023-10-06	106.00	114.00	106.00	114.00	91.490	188,100
2023-10-05	104.00	106.00	103.50	104.00	83.465	42,900
2023-10-04	105.50	105.50	103.50	104.00	83.465	9,900
2023-10-03	106.50	106.50	104.50	104.50	83.866	42,900
2023-10-02	103.00	105.50	103.00	105.50	84.668	72,600
2023-09-28	102.00	103.50	102.00	103.00	82.662	69,300
2023-09-27	102.00	103.00	101.00	101.50	81.458	52,800
2023-09-26	104.00	104.50	102.00	102.00	81.860	48,400
2023-09-25	103.50	104.50	102.00	104.50	83.866	26,400
2023-09-22	102.00	103.50	100.50	103.50	83.063	62,700
2023-09-21	106.50	106.50	102.00	103.00	82.662	105,600
2023-09-20	108.50	109.00	105.50	106.50	85.471	68,200
2023-09-19	109.50	111.00	107.50	108.00	86.675	126,500
2023-09-18	110.00	113.50	109.50	109.50	87.879	126,500
2023-09-15	112.00	113.00	109.50	110.50	88.681	95,700
2023-09-14	109.00	113.00	109.00	112.00	89.885	128,700
2023-09-13	109.50	111.00	107.00	109.00	87.477	93,500
2023-09-12	115.50	115.50	108.50	109.00	87.477	224,400
2023-09-11	118.00	119.00	115.50	115.50	92.694	111,100
2023-09-08	120.00	120.00	118.50	118.50	95.102	50,600
2023-09-07	118.50	121.00	118.50	118.50	95.102	83,600
2023-09-06	120.00	122.00	118.50	118.50	95.102	154,000
2023-09-05	121.50	123.50	121.50	123.50	96.065	217,800
2023-09-04	120.00	123.00	119.50	121.50	94.509	211,200
2023-09-01	119.00	122.00	119.00	119.50	92.953	102,300
2023-08-31	120.00	120.50	119.00	119.50	92.953	66,000
2023-08-30	121.00	121.50	120.00	120.00	93.342	115,500
2023-08-29	118.50	119.50	118.00	119.50	92.953	70,400
2023-08-28	119.00	120.00	117.50	118.00	91.786	121,000
2023-08-25	120.00	122.00	118.50	118.50	92.175	146,300
2023-08-24	120.00	125.50	118.00	120.00	93.342	370,700
2023-08-23	117.50	122.50	117.50	119.00	92.564	202,400
2023-08-22	120.50	120.50	117.00	117.00	91.009	202,400
2023-08-21	123.00	123.00	119.00	119.50	92.953	121,000
2023-08-18	124.00	125.00	118.50	119.50	92.953	335,500
2023-08-17	123.00	127.50	121.00	124.50	96.842	407,000
2023-08-16	123.50	124.50	120.50	123.00	95.676	289,300
2023-08-15	122.50	125.00	119.00	125.00	97.231	344,300
2023-08-14	121.00	122.00	117.50	119.00	92.564	325,600
2023-08-11	124.50	125.00	120.50	123.00	95.676	437,800
2023-08-10	131.00	131.00	120.00	120.50	93.731	781,000
2023-08-09	143.50	144.00	130.50	131.00	101.90	724,900
2023-08-08	148.50	152.00	141.50	141.50	110.07	881,100
2023-08-07	163.00	163.50	142.50	146.00	113.57	1,515,800

← NewerPage 13 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.