M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	170.00	170.00	166.50	170.00	132.23	114,400
2023-05-09	172.50	172.50	166.00	166.00	129.12	135,300
2023-05-08	165.00	172.50	165.00	171.00	133.01	134,200
2023-05-05	165.50	165.50	161.00	165.00	128.35	116,600
2023-05-04	169.00	169.50	162.00	164.00	127.57	249,700
2023-05-03	170.00	172.00	167.00	168.00	130.68	138,600
2023-05-02	164.00	172.50	163.00	170.50	132.62	332,200
2023-04-28	163.00	166.00	158.00	164.00	127.57	710,600
2023-04-27	166.00	166.00	162.00	162.00	126.01	776,600
2023-04-26	201.00	219.00	180.00	180.00	140.01	43,117,800
2023-04-25	199.50	199.50	199.50	199.50	155.18	936,100
2023-04-24	171.50	181.50	171.00	181.50	141.18	5,604,500
2023-04-21	162.00	165.00	154.00	165.00	128.35	4,847,700
2023-04-20	140.00	150.00	140.00	150.00	116.68	4,632,100
2023-04-19	132.50	141.00	132.50	136.50	106.18	1,076,900
2023-04-18	146.50	148.00	130.00	132.50	103.07	1,535,600
2023-04-17	131.50	145.50	131.00	143.00	111.23	1,703,900
2023-04-14	129.50	141.00	125.50	132.50	103.07	2,178,000
2023-04-13	131.00	133.50	131.00	131.00	101.90	1,030,700
2023-04-12	150.00	150.00	142.00	145.50	113.18	226,600
2023-04-11	148.00	150.00	145.00	150.00	116.68	199,100
2023-04-10	138.50	148.00	137.00	148.00	115.12	299,200
2023-04-07	142.50	142.50	138.00	138.50	107.73	129,800
2023-04-06	134.00	141.00	134.00	140.00	108.90	148,500
2023-03-31	139.50	143.00	137.00	138.00	107.34	198,000
2023-03-30	137.00	141.50	137.00	141.50	110.07	93,500
2023-03-29	136.00	137.00	134.00	137.00	106.57	144,100
2023-03-28	144.00	144.00	133.00	136.00	105.79	436,700
2023-03-27	143.00	148.00	140.00	143.00	111.23	415,800
2023-03-24	162.00	163.00	148.00	151.00	117.46	1,298,000
2023-03-23	150.00	165.00	145.00	163.00	126.79	1,570,800
2023-03-22	128.50	150.00	128.50	150.00	116.68	1,540,000
2023-03-21	134.50	140.50	126.00	136.50	106.18	1,478,400
2023-03-20	120.00	128.00	119.50	128.00	99.565	796,400
2023-03-17	109.00	116.50	106.00	116.50	90.620	922,900
2023-03-16	107.00	108.00	98.600	106.00	82.452	671,000
2023-03-15	114.00	114.00	109.00	109.00	84.786	172,700
2023-03-14	113.50	115.00	112.50	112.50	87.508	118,800
2023-03-13	112.50	117.50	108.00	114.50	89.064	492,800
2023-03-10	118.00	118.00	111.00	114.50	89.064	577,500
2023-03-09	134.50	134.50	120.50	123.00	95.676	335,500
2023-03-08	126.00	135.00	126.00	130.50	101.51	392,700
2023-03-07	116.50	128.00	116.00	128.00	99.565	363,000
2023-03-06	117.00	120.00	115.00	116.50	90.620	283,800
2023-03-03	118.00	122.00	115.50	117.00	91.009	287,100
2023-03-02	110.00	120.00	110.00	120.00	93.342	370,700
2023-03-01	107.50	112.00	107.50	111.00	86.341	521,400
2023-02-24	114.00	115.00	107.50	107.50	83.619	173,800
2023-02-23	106.50	120.00	106.50	119.00	92.564	752,400
2023-02-22	109.00	109.50	103.50	109.50	85.175	1,083,500
2023-02-21	95.300	99.700	91.700	99.700	77.552	994,400
2023-02-20	86.500	90.700	83.500	90.700	70.551	1,329,900
2023-02-17	73.900	82.500	72.200	82.500	64.173	1,012,000
2023-02-16	70.000	75.000	68.600	75.000	58.339	1,141,800
2023-02-15	70.000	72.200	67.200	72.200	56.161	1,668,700
2023-02-14	62.000	65.700	62.000	65.700	51.105	996,600
2023-02-13	59.800	59.800	59.800	59.800	46.515	221,100
2023-02-10	54.400	54.800	53.600	54.400	42.315	75,900
2023-02-09	54.000	54.400	53.300	53.600	41.693	61,600
2023-02-08	55.400	55.400	54.000	54.300	42.237	92,400

← NewerPage 15 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.