M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	67.500	68.100	67.500	67.500	58.941	8,803
2026-01-15	67.000	68.100	66.700	68.000	59.378	39,600
2026-01-14	66.400	67.500	66.100	67.000	58.505	18,700
2026-01-13	68.000	68.000	67.000	67.100	58.592	7,700
2026-01-12	67.400	68.400	67.400	67.600	59.029	41,800
2026-01-09	67.500	67.500	66.700	67.300	58.767	24,200
2026-01-08	66.100	66.800	66.000	66.600	58.156	35,200
2026-01-07	66.000	66.800	66.000	66.600	58.156	23,100
2026-01-06	65.500	66.600	65.200	66.600	58.156	11,110
2026-01-05	66.700	66.800	66.000	66.100	57.719	28,707
2026-01-02	67.700	67.700	67.100	67.100	58.592	25,311
2025-12-31	67.000	67.700	66.600	67.700	59.116	12,103
2025-12-30	67.200	67.200	67.000	67.000	58.505	18,703
2025-12-29	67.600	67.700	67.300	67.700	59.116	6,824
2025-12-26	68.400	68.400	66.500	67.700	59.116	6,664
2025-12-24	69.000	69.000	68.100	68.400	59.727	6,644
2025-12-23	69.200	69.200	68.300	69.000	60.251	8,866
2025-12-22	68.500	69.300	67.900	69.200	60.426	17,600
2025-12-19	68.700	69.900	68.700	69.900	61.037	3,300
2025-12-18	70.000	70.000	70.000	70.000	61.124	1,127
2025-12-17	70.200	70.200	69.900	69.900	61.037	2,490
2025-12-16	68.800	69.000	68.000	69.000	60.251	3,316
2025-12-15	68.600	68.600	67.500	68.400	59.727	24,497
2025-12-12	70.700	70.700	68.500	68.600	59.902	16,502
2025-12-11	72.100	72.100	69.300	69.600	60.775	40,711
2025-12-10	70.400	71.000	70.400	71.000	61.998	2,200
2025-12-09	70.500	71.000	70.400	71.000	61.998	12,100
2025-12-08	73.900	73.900	71.200	71.800	62.696	12,100
2025-12-05	70.600	71.900	70.600	71.700	62.609	15,400
2025-12-04	71.200	72.000	71.200	71.900	62.784	20,900
2025-12-03	71.400	72.000	71.100	71.500	62.434	18,700
2025-12-02	72.000	72.400	71.100	72.200	63.046	18,700
2025-12-01	72.500	73.000	71.100	71.100	62.085	25,302
2025-11-28	73.400	74.300	72.900	72.900	63.657	28,600
2025-11-27	73.400	74.400	73.100	74.300	64.879	36,355
2025-11-26	73.400	74.500	73.100	74.400	64.967	18,716
2025-11-25	72.500	74.200	72.500	74.200	64.792	20,900
2025-11-24	73.000	73.800	72.000	73.800	64.443	24,200
2025-11-21	72.900	73.400	72.200	73.400	64.093	24,420
2025-11-20	72.900	72.900	71.600	72.900	63.657	27,500
2025-11-19	72.100	72.500	70.900	72.500	63.307	29,757
2025-11-18	72.400	72.400	70.400	72.100	62.958	39,600
2025-11-17	72.500	72.500	70.800	72.300	63.133	16,500
2025-11-14	71.000	72.200	71.000	72.000	62.871	13,200
2025-11-13	70.600	72.200	70.600	72.200	63.046	27,500
2025-11-12	71.500	72.000	70.100	72.000	62.871	30,800
2025-11-11	70.900	71.300	70.900	71.300	62.260	24,200
2025-11-10	71.700	71.700	69.900	69.900	61.037	39,600
2025-11-07	71.000	71.800	71.000	71.800	62.696	8,800
2025-11-06	71.300	72.200	71.300	71.800	62.696	13,200
2025-11-05	71.000	71.200	70.000	71.000	61.998	13,200
2025-11-04	72.100	72.700	70.600	71.000	61.998	20,900
2025-11-03	71.300	72.100	71.300	72.100	62.958	16,575
2025-10-31	70.500	72.000	70.500	71.300	62.260	9,900
2025-10-30	72.000	72.000	71.400	71.600	62.522	8,800
2025-10-29	73.000	73.000	72.000	72.400	63.220	14,311
2025-10-28	71.600	73.800	71.300	72.700	63.482	25,316
2025-10-27	73.500	73.500	71.700	72.200	63.046	45,102
2025-10-23	71.700	77.600	71.700	73.500	64.181	253,330
2025-10-22	69.500	71.000	69.500	70.600	61.648	5,500

← NewerPage 4 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.