M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	88.800	89.400	87.400	89.400	78.065	103,455
2026-04-23	90.000	90.000	85.500	87.400	76.318	92,400
2026-04-22	86.500	90.800	86.400	88.700	77.453	78,100
2026-04-21	87.500	88.000	86.400	86.700	75.707	69,373
2026-04-20	88.900	88.900	86.300	86.500	75.532	94,726
2026-04-17	94.600	94.600	88.600	88.700	77.453	222,200
2026-04-16	88.700	96.700	88.700	94.000	82.081	367,510
2026-04-15	89.000	91.000	88.600	88.600	77.366	64,922
2026-04-14	89.500	89.500	87.100	88.400	77.191	45,100
2026-04-13	86.800	88.300	86.500	87.500	76.406	35,260
2026-04-10	88.500	91.400	88.100	88.100	76.929	68,200
2026-04-09	89.800	89.800	86.800	88.400	77.191	34,100
2026-04-08	87.000	89.800	86.000	88.900	77.628	44,000
2026-04-07	84.400	86.400	84.300	84.300	73.611	27,512
2026-04-02	86.600	88.300	83.900	84.300	73.611	92,402
2026-04-01	89.200	92.000	86.100	87.500	76.406	72,602
2026-03-31	87.700	91.000	86.900	89.200	77.890	40,700
2026-03-30	90.800	90.800	88.000	89.700	78.327	38,524
2026-03-27	87.700	89.700	86.200	89.700	78.327	73,700
2026-03-26	93.100	93.100	87.500	88.800	77.541	66,000
2026-03-25	90.600	91.700	90.600	91.200	79.636	36,410
2026-03-24	92.100	92.500	89.100	90.600	79.112	114,400
2026-03-23	87.800	92.900	87.500	87.900	76.755	66,000
2026-03-20	91.200	92.100	88.100	88.100	76.929	79,200
2026-03-19	90.700	91.500	89.900	91.200	79.636	44,320
2026-03-18	90.100	93.300	88.200	90.600	79.112	152,924
2026-03-17	96.000	97.300	88.800	90.000	78.589	393,855
2026-03-16	82.500	91.300	82.500	91.300	79.724	455,413
2026-03-13	76.300	83.000	75.900	83.000	72.476	119,999
2026-03-12	76.600	77.300	74.900	76.600	66.888	108,911
2026-03-11	76.100	77.300	75.000	76.500	66.800	89,633
2026-03-10	73.100	74.700	72.000	74.100	64.705	106,700
2026-03-09	70.200	72.500	70.200	71.300	62.260	52,800
2026-03-06	71.000	73.100	70.100	72.600	63.395	49,516
2026-03-05	71.500	71.900	69.600	71.000	61.998	70,400
2026-03-04	68.200	71.400	68.000	70.100	61.212	53,983
2026-03-03	72.000	72.100	69.100	70.500	61.561	95,717
2026-03-02	68.400	68.800	68.400	68.500	59.815	10,054
2026-02-26	69.800	71.400	68.900	69.800	60.950	73,854
2026-02-25	66.800	68.700	66.800	68.400	59.727	19,800
2026-02-24	67.700	68.500	67.100	67.500	58.941	23,266
2026-02-23	69.800	69.800	67.300	68.000	59.378	40,700
2026-02-11	70.800	70.800	67.000	67.300	58.767	50,601
2026-02-10	73.800	73.800	68.700	69.000	60.251	326,713
2026-02-09	67.900	67.900	67.900	67.900	59.291	83,626
2026-02-06	61.000	62.000	60.500	61.800	53.964	15,409
2026-02-05	63.800	63.800	62.300	62.600	54.663	11,002
2026-02-04	62.200	64.000	62.200	63.900	55.798	15,405
2026-02-03	62.000	62.200	61.800	62.000	54.139	19,801
2026-02-02	62.000	62.500	61.400	62.100	54.226	27,500
2026-01-30	63.600	64.100	62.000	63.400	55.361	25,300
2026-01-29	64.700	64.700	64.000	64.700	56.496	11,165
2026-01-28	66.000	66.000	64.500	64.700	56.496	50,612
2026-01-27	66.600	67.200	65.000	66.000	57.632	72,919
2026-01-26	65.700	68.500	65.700	67.100	58.592	33,000
2026-01-23	66.500	66.500	65.800	66.100	57.719	34,100
2026-01-22	65.500	66.300	64.500	66.000	57.632	36,302
2026-01-21	66.300	66.700	66.300	66.400	57.981	14,400
2026-01-20	66.500	67.200	66.400	67.200	58.679	15,400
2026-01-19	67.700	67.700	67.200	67.200	58.679	14,300

← NewerPage 3 of 19 · 1,086 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.