M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	56.200	57.800	55.300	57.000	44.338	19,335
2022-11-01	56.100	56.100	55.500	56.100	43.637	7,700
2022-10-31	56.000	56.500	54.500	56.000	43.560	15,401
2022-10-28	56.000	56.000	53.500	54.700	42.549	10,455
2022-10-27	57.000	57.500	56.000	57.500	44.726	3,961
2022-10-26	59.900	59.900	55.000	55.000	42.782	13,866
2022-10-25	59.900	59.900	59.000	59.900	46.593	10,340
2022-10-24	62.900	62.900	62.900	62.900	48.927	1
2022-10-21	62.900	62.900	62.900	62.900	48.927	220
2022-10-20	65.300	65.300	59.900	63.000	49.005	11,228
2022-10-19	66.000	66.500	63.200	65.300	50.794	17,793
2022-10-18	58.500	66.000	58.000	64.700	50.327	35,680
2022-10-17	59.500	59.500	57.700	58.500	45.504	3,336
2022-10-14	59.000	59.500	59.000	59.500	46.282	5,502
2022-10-13	57.700	59.000	57.700	57.700	44.882	2,862
2022-10-12	58.000	59.500	56.600	59.000	45.893	4,162
2022-10-11	59.600	61.000	58.000	58.000	45.115	6,162
2022-10-07	59.500	59.600	58.000	58.000	45.115	11,716
2022-10-06	59.900	59.900	57.200	59.500	46.282	11,078
2022-10-05	65.000	65.000	57.500	60.100	46.749	21,671
2022-10-04	65.000	65.000	62.400	65.000	50.560	2,916
2022-10-03	62.700	65.000	62.700	65.000	50.560	551
2022-09-30	65.500	65.500	65.000	65.000	50.560	8,925
2022-09-29	70.000	70.000	66.000	68.000	52.894	46,260
2022-09-28	70.600	70.600	66.600	69.500	54.061	30,552
2022-09-27	69.400	72.300	68.600	69.500	54.061	72,678
2022-09-26	95.500	97.000	85.700	86.000	50.291	59,932
2022-09-23	93.400	100.00	90.000	93.400	54.618	80,630
2022-09-22	76.500	76.500	76.500	76.500	44.736	0
2022-09-21	76.500	76.500	76.500	76.500	44.736	0
2022-09-20	76.500	76.500	76.500	76.500	44.736	0
2022-09-19	76.500	76.500	76.500	76.500	44.736	0
2022-09-16	75.100	76.900	75.100	76.500	44.736	5,920
2022-09-15	76.000	78.000	75.100	78.000	45.613	5,722
2022-09-14	75.100	76.000	75.100	76.000	44.443	2,904
2022-09-13	74.700	79.000	74.700	78.000	45.613	47,514
2022-09-12	77.500	78.600	77.100	77.500	45.320	13,087
2022-09-08	75.000	77.500	72.200	77.500	45.320	6,141
2022-09-07	77.200	77.200	72.600	75.500	44.151	16,416
2022-09-06	75.300	78.800	75.000	77.300	45.203	16,043
2022-09-05	76.000	76.000	72.500	76.000	44.443	2,887
2022-09-02	73.300	76.100	71.800	76.100	44.502	33,592
2022-09-01	71.700	74.000	71.700	73.300	42.864	26,389
2022-08-31	72.700	75.400	71.700	74.000	43.274	4,500
2022-08-30	75.400	75.400	72.700	75.400	44.092	12,665
2022-08-29	75.000	75.500	71.800	75.400	44.092	21,209
2022-08-26	76.000	78.500	76.000	78.500	45.905	4,796
2022-08-25	79.000	82.000	75.100	76.000	44.443	73,830
2022-08-24	79.600	79.600	78.500	79.500	46.490	13,055
2022-08-23	79.600	79.600	79.600	79.600	46.548	1,723
2022-08-22	74.000	74.000	74.000	74.000	43.274	21
2022-08-19	72.000	74.000	72.000	73.000	42.689	10,017
2022-08-18	72.000	72.000	68.400	72.000	42.104	2,864
2022-08-17	71.000	71.500	68.000	71.500	41.812	11,491
2022-08-16	70.000	71.500	70.000	71.500	41.812	4,661
2022-08-15	71.000	71.500	70.000	71.500	41.812	27,671
2022-08-12	72.000	73.000	69.900	72.800	42.572	27,970
2022-08-11	74.500	74.500	74.500	74.500	43.566	1,029
2022-08-10	74.500	74.800	71.100	71.400	41.753	16,159
2022-08-09	74.500	75.600	74.500	75.000	43.859	17,517

← NewerPage 17 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.