M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	163.00	163.50	142.50	146.00	113.57	1,515,800
2023-08-04	151.00	163.50	151.00	154.50	120.18	3,902,800
2023-08-02	141.00	154.50	141.00	151.00	117.46	3,028,300
2023-08-01	151.00	151.00	140.50	140.50	109.29	797,500
2023-07-31	158.50	158.50	146.00	148.50	115.51	1,459,700
2023-07-28	165.50	166.00	153.50	156.50	121.73	1,610,400
2023-07-27	172.00	173.00	161.00	161.00	125.23	5,331,700
2023-07-26	153.00	161.00	152.00	161.00	125.23	1,311,200
2023-07-25	143.00	155.50	142.50	146.50	113.96	1,592,800
2023-07-24	151.50	154.00	145.00	146.50	113.96	3,320,900
2023-07-21	137.00	142.00	136.00	142.00	110.45	1,749,000
2023-07-20	120.00	129.50	119.50	129.50	100.73	371,800
2023-07-19	118.50	121.50	116.50	118.00	91.786	387,200
2023-07-18	125.00	125.00	115.50	117.50	91.398	557,700
2023-07-17	122.50	126.00	122.00	122.00	94.898	497,200
2023-07-14	127.50	130.00	125.50	127.00	98.787	365,200
2023-07-13	128.00	130.00	124.50	126.50	98.398	595,100
2023-07-12	133.00	135.00	125.00	126.00	98.009	519,200
2023-07-11	139.50	139.50	131.00	132.50	103.07	382,800
2023-07-10	140.00	140.00	134.00	134.50	104.62	244,200
2023-07-07	137.00	141.50	137.00	137.50	106.95	457,600
2023-07-06	139.00	141.00	137.00	137.00	106.57	276,100
2023-07-05	141.00	141.50	138.00	139.00	108.12	275,000
2023-07-04	146.00	146.00	140.50	141.00	109.68	488,400
2023-07-03	143.00	148.00	142.00	146.50	113.96	576,400
2023-06-30	139.00	144.00	139.00	143.00	111.23	523,600
2023-06-29	141.00	143.50	138.50	139.00	108.12	401,500
2023-06-28	142.00	143.50	137.50	139.00	108.12	430,100
2023-06-27	141.00	147.00	137.00	140.50	109.29	684,200
2023-06-26	148.00	149.00	138.00	140.00	108.90	501,600
2023-06-21	149.50	154.00	147.50	149.00	115.90	565,400
2023-06-20	151.00	153.00	147.00	148.50	115.51	349,800
2023-06-19	149.50	154.00	147.50	152.50	118.62	605,000
2023-06-16	150.00	154.00	147.50	149.00	115.90	529,100
2023-06-15	146.00	150.00	145.00	147.50	114.73	585,200
2023-06-14	151.50	152.00	145.50	146.00	113.57	447,700
2023-06-13	155.00	157.00	149.50	149.50	116.29	706,200
2023-06-12	158.00	160.00	149.00	149.50	116.29	583,000
2023-06-09	163.50	163.50	157.00	158.00	122.90	299,200
2023-06-08	165.00	166.50	159.00	160.50	124.85	418,000
2023-06-07	171.50	171.50	165.50	165.50	128.73	474,100
2023-06-06	169.00	174.50	166.00	169.50	131.85	895,400
2023-06-05	171.50	172.50	166.50	167.00	129.90	641,300
2023-06-02	170.50	181.00	167.50	169.00	131.46	3,227,400
2023-06-01	158.50	173.00	151.00	169.00	131.46	3,199,900
2023-05-31	166.00	166.00	157.00	157.50	122.51	807,400
2023-05-30	171.50	172.50	162.00	164.00	127.57	572,000
2023-05-29	170.00	176.00	167.50	170.00	132.23	1,010,900
2023-05-26	171.50	177.50	164.00	167.00	129.90	931,700
2023-05-25	171.00	178.50	170.00	170.00	132.23	969,100
2023-05-24	173.00	174.00	168.00	168.00	130.68	521,400
2023-05-23	176.00	177.50	169.00	171.00	133.01	969,100
2023-05-22	172.00	178.00	171.50	174.50	135.74	1,518,000
2023-05-19	182.50	183.50	161.00	168.00	130.68	2,062,500
2023-05-18	185.00	191.50	177.00	178.00	138.46	2,527,800
2023-05-17	190.50	194.00	180.00	181.00	140.79	6,376,700
2023-05-16	165.00	180.00	165.00	180.00	140.01	1,578,500
2023-05-15	166.00	167.50	162.00	164.00	127.57	140,800
2023-05-12	161.50	170.00	160.50	170.00	132.23	261,800
2023-05-11	170.00	170.00	158.00	164.00	127.57	277,200

← NewerPage 14 of 19 · 1,088 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.