M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	78.400	78.400	78.400	78.400	45.847	60
2022-08-05	78.400	78.400	78.400	78.400	45.847	895
2022-08-04	78.400	78.400	78.400	78.400	45.847	0
2022-08-03	78.400	78.400	78.400	78.400	45.847	0
2022-08-02	76.000	78.400	75.100	78.400	45.847	759
2022-08-01	82.500	82.500	75.600	77.100	45.087	35,183
2022-07-29	82.000	82.500	82.000	82.500	48.244	11,445
2022-07-28	81.000	83.000	80.000	80.100	46.841	7,235
2022-07-27	80.000	80.000	80.000	80.000	46.782	0
2022-07-26	79.700	80.000	79.700	80.000	46.782	4,862
2022-07-25	79.700	79.700	79.700	79.700	46.607	1,430
2022-07-22	80.000	81.000	80.000	80.000	46.782	12,870
2022-07-21	79.500	79.500	79.500	79.500	46.490	158
2022-07-20	76.000	78.500	75.600	77.500	45.320	21,936
2022-07-19	75.400	75.500	74.500	75.500	44.151	7,150
2022-07-18	75.400	75.400	75.400	75.400	44.092	1,144
2022-07-15	74.000	74.000	74.000	74.000	43.274	0
2022-07-14	75.200	75.500	74.000	74.000	43.274	10,010
2022-07-13	72.300	75.200	72.300	75.200	43.975	8,594
2022-07-12	68.400	72.300	68.400	72.000	42.104	15,730
2022-07-11	68.400	68.400	68.400	68.400	39.999	0
2022-07-08	68.400	68.400	68.400	68.400	39.999	0
2022-07-07	65.600	68.400	65.600	68.400	39.999	14,729
2022-07-06	68.400	68.800	65.600	65.600	38.362	11,440
2022-07-05	68.400	68.400	68.400	68.400	39.999	1,430
2022-07-04	68.400	68.400	68.400	68.400	39.999	1,430
2022-07-01	71.300	72.000	68.400	72.000	42.104	7,293
2022-06-30	71.300	71.300	71.300	71.300	41.695	0
2022-06-29	71.300	71.300	71.300	71.300	41.695	2,860
2022-06-28	74.000	74.000	71.300	71.300	41.695	10,010
2022-06-27	76.000	76.400	74.000	75.500	44.151	21,450
2022-06-24	77.000	77.800	76.600	76.600	44.794	6,292
2022-06-23	75.100	77.000	75.100	76.000	44.443	15,730
2022-06-22	75.100	78.000	75.100	78.000	45.613	3,432
2022-06-21	77.800	77.800	77.800	77.800	45.496	0
2022-06-20	77.800	77.800	77.000	77.800	45.496	8,580
2022-06-17	77.800	77.800	77.800	77.800	45.496	1,530
2022-06-16	80.400	81.000	77.900	79.500	46.490	27,873
2022-06-15	81.000	83.000	81.000	81.000	47.367	13,314
2022-06-14	78.900	78.900	78.000	78.000	45.613	11,440
2022-06-13	76.000	78.900	76.000	78.900	46.139	8,585
2022-06-10	72.200	76.000	72.200	76.000	44.443	7,150
2022-06-09	78.000	78.000	74.600	75.100	43.917	10,154
2022-06-08	78.500	78.500	75.100	75.100	43.917	3,619
2022-06-07	78.500	78.500	75.100	75.100	43.917	1,431
2022-06-06	78.500	78.500	78.500	78.500	45.905	1
2022-06-02	79.500	79.500	75.600	78.500	45.905	36,525
2022-06-01	78.500	81.500	78.000	79.000	46.198	24,454
2022-05-31	80.000	80.000	75.500	76.000	44.443	20,164
2022-05-30	80.000	80.000	80.000	80.000	46.782	1,440
2022-05-27	79.000	80.000	76.500	76.500	44.736	11,726
2022-05-26	80.000	80.000	76.000	79.000	46.198	18,851
2022-05-25	80.000	80.000	80.000	80.000	46.782	1,002
2022-05-24	76.800	78.000	75.100	78.000	45.613	8,008
2022-05-23	76.800	78.400	76.800	76.800	44.911	11,883
2022-05-20	73.200	73.200	73.200	73.200	42.806	0
2022-05-19	73.200	73.200	73.200	73.200	42.806	1,430
2022-05-18	74.500	74.500	74.500	74.500	43.566	0
2022-05-17	74.000	74.500	74.000	74.500	43.566	11,440
2022-05-16	74.500	74.500	74.000	74.000	43.274	2,902

← NewerPage 18 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.