M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	80.100	80.200	78.700	79.100	69.071	25,300
2026-07-20	79.400	79.500	78.200	78.600	68.634	36,520
2026-07-17	82.600	83.700	80.700	80.700	70.468	38,500
2026-07-16	84.000	84.000	83.100	83.500	72.913	7,700
2026-07-15	82.600	85.000	82.100	83.000	72.476	28,600
2026-07-14	83.700	83.700	81.600	82.900	72.389	34,100
2026-07-13	83.700	84.200	83.500	84.200	73.524	56,100
2026-07-10	83.700	83.700	83.700	83.700	73.087	0
2026-07-09	82.700	83.700	81.000	83.700	73.087	56,210
2026-07-08	81.800	83.100	81.000	81.100	70.817	29,727
2026-07-07	83.100	83.100	81.200	81.800	71.428	14,410
2026-07-06	84.100	84.200	82.100	82.200	71.778	25,300
2026-07-03	82.400	83.500	82.300	82.900	72.389	20,900
2026-07-02	82.000	82.600	82.000	82.200	71.778	8,800
2026-07-01	83.000	83.000	81.100	82.000	71.603	47,368
2026-06-30	83.900	83.900	82.500	83.300	72.738	26,427
2026-06-29	83.600	83.800	83.100	83.300	72.738	36,307
2026-06-26	84.500	84.600	82.500	84.000	73.349	56,100
2026-06-25	84.300	85.100	84.000	84.900	74.135	37,400
2026-06-24	85.000	85.000	83.700	84.300	73.611	48,510
2026-06-23	86.500	86.500	85.000	85.800	74.921	53,900
2026-06-22	85.200	90.000	85.200	86.500	75.532	100,100
2026-06-18	85.300	85.600	84.700	85.100	74.310	41,836
2026-06-17	84.600	85.200	84.100	84.900	74.135	53,902
2026-06-16	83.400	84.500	83.200	84.500	73.786	50,600
2026-06-15	85.100	85.100	83.300	83.600	73.000	26,400
2026-06-12	86.500	86.500	83.200	83.300	72.738	34,102
2026-06-11	86.200	86.200	83.400	85.000	74.223	88,014
2026-06-10	84.500	87.400	83.600	84.600	73.873	141,902
2026-06-09	81.900	83.300	81.900	83.100	72.563	46,200
2026-06-08	79.000	82.300	78.200	81.700	71.341	30,800
2026-06-05	83.600	83.600	82.600	82.600	72.127	24,213
2026-06-04	83.000	84.000	82.900	82.900	72.389	53,900
2026-06-03	85.000	85.300	82.800	83.200	72.651	66,000
2026-06-02	83.000	86.000	82.000	83.300	72.738	152,900
2026-06-01	80.600	82.600	80.300	82.000	71.603	162,800
2026-05-29	78.700	79.000	77.200	79.000	68.983	52,800
2026-05-28	79.300	79.900	77.500	77.500	67.673	52,855
2026-05-27	79.300	80.100	78.800	79.000	68.983	46,200
2026-05-26	81.100	81.100	78.800	79.500	69.420	42,980
2026-05-25	82.000	82.000	79.500	79.900	69.769	67,100
2026-05-22	79.600	81.400	79.400	81.000	70.730	55,000
2026-05-21	80.300	80.500	79.000	79.800	69.682	40,700
2026-05-20	80.800	80.800	79.200	79.700	69.595	25,339
2026-05-19	81.000	81.500	79.400	79.500	69.420	37,400
2026-05-18	81.100	82.400	79.100	81.500	71.166	38,500
2026-05-15	83.300	83.300	81.300	82.100	71.690	34,100
2026-05-14	82.000	82.000	80.000	81.200	70.904	58,300
2026-05-13	84.500	84.500	81.100	81.700	71.341	97,960
2026-05-12	85.000	88.200	84.500	84.500	73.786	70,400
2026-05-11	90.300	90.300	84.100	85.000	74.223	317,911
2026-05-08	88.300	93.500	88.300	93.400	81.557	217,897
2026-05-07	89.900	91.000	88.100	88.700	77.453	110,000
2026-05-06	91.400	91.400	89.000	89.300	77.977	29,700
2026-05-05	87.400	88.800	87.000	88.800	77.541	75,900
2026-05-04	87.600	88.400	87.300	87.500	76.406	27,500
2026-04-30	91.600	91.600	88.200	88.200	77.017	36,300
2026-04-29	91.600	92.400	89.800	90.200	78.763	59,444
2026-04-28	89.000	92.300	88.000	91.800	80.160	73,892
2026-04-27	89.500	89.500	87.000	87.400	76.318	36,300

← NewerPage 2 of 5 · 242 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.