M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	55.500	55.600	54.600	55.400	43.093	63,800
2023-02-06	53.900	55.000	53.000	55.000	42.782	96,800
2023-02-03	55.700	56.300	53.000	53.900	41.926	165,000
2023-02-02	55.600	57.000	55.300	55.900	43.482	171,600
2023-02-01	56.500	56.500	55.000	56.000	43.560	188,100
2023-01-31	58.600	58.600	54.100	56.100	43.637	454,300
2023-01-30	53.000	56.900	50.700	56.700	44.104	531,300
2023-01-17	49.800	53.000	48.250	53.000	41.226	822,800
2023-01-16	47.600	48.950	47.200	48.250	37.531	155,100
2023-01-13	47.200	47.400	46.500	46.500	36.170	27,500
2023-01-12	46.500	46.900	46.050	46.600	36.248	48,400
2023-01-11	47.750	47.750	46.500	46.800	36.403	38,500
2023-01-10	48.300	48.300	47.350	47.350	36.831	31,900
2023-01-09	47.800	48.350	47.200	48.000	37.337	61,600
2023-01-06	47.800	49.000	47.200	47.500	36.948	35,200
2023-01-05	48.000	48.950	47.600	47.750	37.142	127,600
2023-01-04	46.250	50.800	46.250	49.000	38.115	345,400
2023-01-03	46.400	46.650	45.600	46.250	35.976	45,100
2022-12-30	47.400	47.450	46.100	46.400	36.092	59,400
2022-12-29	47.100	47.100	46.200	46.850	36.442	19,800
2022-12-28	46.900	47.000	46.650	46.900	36.481	71,500
2022-12-27	46.800	47.500	46.650	46.650	36.287	53,900
2022-12-26	47.400	48.400	46.700	48.400	37.648	42,900
2022-12-23	46.500	47.900	46.050	47.900	37.259	195,800
2022-12-22	46.550	47.950	46.300	46.650	36.287	143,000
2022-12-21	47.000	47.450	45.650	46.500	36.170	117,700
2022-12-20	48.900	48.950	46.600	46.600	36.248	306,900
2022-12-19	51.500	51.500	48.500	48.700	37.881	270,600
2022-12-16	49.850	51.900	49.550	50.800	39.515	414,700
2022-12-15	49.700	50.700	49.250	49.550	38.543	696,300
2022-12-14	52.300	53.700	50.600	51.700	40.215	1,523,500
2022-12-13	58.600	59.000	56.100	56.800	44.182	45,294
2022-12-12	57.500	60.000	56.500	58.600	45.582	39,877
2022-12-09	56.500	58.000	56.000	56.000	43.560	16,458
2022-12-08	57.500	58.000	56.500	58.000	45.115	33,140
2022-12-07	56.000	58.300	55.400	57.500	44.726	14,617
2022-12-06	57.800	58.800	56.000	56.000	43.560	45,857
2022-12-05	61.200	63.400	58.100	58.100	45.193	119,508
2022-12-02	56.000	62.600	55.400	60.500	47.060	186,305
2022-12-01	50.500	56.500	50.200	56.400	43.871	123,035
2022-11-30	50.000	51.500	48.500	50.500	39.282	58,602
2022-11-29	49.100	51.500	49.100	51.500	40.059	19,368
2022-11-28	54.200	54.200	49.500	50.500	39.282	93,591
2022-11-25	52.500	54.000	52.500	52.700	40.993	13,765
2022-11-24	53.200	54.700	53.000	54.000	42.004	11,660
2022-11-23	55.000	55.600	53.100	55.000	42.782	34,980
2022-11-22	55.000	57.300	55.000	55.000	42.782	284
2022-11-21	57.600	59.000	56.700	57.300	44.571	15,820
2022-11-18	57.900	59.000	57.600	57.900	45.038	13,640
2022-11-17	57.800	57.800	57.000	57.800	44.960	4,400
2022-11-16	58.000	58.000	56.500	56.500	43.949	17,836
2022-11-15	58.000	58.000	56.500	57.000	44.338	9,308
2022-11-14	58.000	58.000	58.000	58.000	45.115	1,100
2022-11-11	58.000	58.000	55.500	58.000	45.115	5,343
2022-11-10	55.500	58.000	55.500	58.000	45.115	166
2022-11-09	58.000	58.000	58.000	58.000	45.115	11
2022-11-08	55.100	56.000	55.100	56.000	43.560	12,430
2022-11-07	59.700	59.700	55.100	57.000	44.338	8,087
2022-11-04	59.700	59.700	57.000	59.700	46.438	1,212
2022-11-03	57.000	59.700	57.000	59.700	46.438	6,998

← NewerPage 16 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.