M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	69.500	71.000	69.500	70.600	61.648	5,500
2025-10-21	68.000	70.900	68.000	69.400	60.601	22,044
2025-10-20	68.200	68.200	68.100	68.100	59.465	6,600
2025-10-17	68.400	68.500	68.000	68.200	59.553	16,500
2025-10-16	68.100	68.500	68.000	68.500	59.815	7,700
2025-10-15	68.800	68.800	68.000	68.000	59.378	17,600
2025-10-14	69.200	69.200	68.400	68.700	59.989	8,800
2025-10-13	66.800	69.100	66.800	69.100	60.339	5,500
2025-10-09	69.300	69.900	66.600	69.300	60.513	30,070
2025-10-08	69.900	69.900	68.900	69.300	60.513	20,900
2025-10-07	68.900	69.900	68.400	69.900	61.037	24,200
2025-10-03	70.000	70.000	68.800	69.000	60.251	53,900
2025-10-02	70.100	70.400	69.100	69.800	60.950	46,200
2025-10-01	71.700	71.700	70.700	70.700	61.736	32,010
2025-09-30	72.200	72.200	71.200	71.700	62.609	8,801
2025-09-29	154.77	154.77	154.77	154.77	135.14	0
2025-09-26	73.600	73.600	71.100	72.200	63.046	16,500
2025-09-25	73.900	74.000	73.300	73.600	64.268	13,310
2025-09-24	72.200	74.000	72.200	73.700	64.355	19,800
2025-09-23	75.000	75.000	73.000	73.900	64.530	37,400
2025-09-22	75.400	75.400	73.800	74.600	65.141	26,400
2025-09-19	76.000	76.000	74.000	75.000	65.490	11,000
2025-09-18	75.000	75.500	75.000	75.400	65.840	3,300
2025-09-17	74.800	75.200	74.700	74.700	65.229	7,705
2025-09-16	73.500	74.900	73.500	74.800	65.316	8,800
2025-09-15	75.600	75.600	73.800	73.800	64.443	48,403
2025-09-12	76.300	76.800	76.000	76.100	66.451	12,100
2025-09-11	76.600	76.900	76.100	76.400	66.713	113,412
2025-09-10	78.000	78.000	77.600	78.000	68.110	7,700
2025-09-09	77.800	78.600	77.700	78.000	68.110	93,500
2025-09-08	76.700	77.500	76.700	77.300	67.499	13,200
2025-09-05	76.600	76.600	75.800	76.500	66.800	31,900
2025-09-04	76.900	77.200	76.900	77.000	67.237	15,400
2025-09-03	78.600	78.600	76.400	76.800	67.062	11,110
2025-09-02	75.900	76.900	75.400	76.900	67.150	35,204
2025-09-01	77.000	77.000	76.800	76.900	67.150	7,700
2025-08-29	78.000	78.100	77.500	77.900	68.023	25,300
2025-08-28	77.500	78.400	77.500	78.400	68.459	15,400
2025-08-27	77.100	78.000	77.100	77.600	67.761	28,600
2025-08-26	77.700	77.700	76.500	77.000	67.237	14,322
2025-08-25	78.000	78.000	77.700	77.700	67.848	7,709
2025-08-22	77.500	78.500	77.500	77.700	67.848	12,100
2025-08-21	76.900	77.500	76.900	77.500	67.673	17,600
2025-08-20	77.700	77.700	76.500	76.900	67.150	23,210
2025-08-19	78.200	78.200	77.700	77.700	67.848	5,599
2025-08-18	77.300	78.800	77.300	78.200	68.285	11,000
2025-08-15	78.100	78.200	77.900	78.200	68.285	20,900
2025-08-14	77.700	77.900	77.500	77.900	68.023	26,433
2025-08-13	78.900	78.900	77.700	77.700	67.848	26,400
2025-08-12	78.100	79.300	77.600	78.900	68.896	48,497
2025-08-11	79.000	79.000	77.800	78.700	68.721	45,100
2025-08-08	81.000	81.000	79.500	79.900	69.769	86,905
2025-08-07	84.000	84.000	80.300	80.700	70.468	84,716
2025-08-06	88.800	88.800	87.300	87.700	73.052	70,539
2025-08-05	89.000	89.400	87.600	89.200	74.302	40,749
2025-08-04	87.100	87.800	87.100	87.500	72.886	8,844
2025-08-01	86.500	86.500	86.500	86.500	72.053	0
2025-07-31	87.900	88.100	86.500	86.500	72.053	38,509
2025-07-30	88.400	93.100	88.200	88.200	73.469	40,700
2025-07-29	87.700	87.700	87.200	87.400	72.802	6,600

← NewerPage 5 of 19 · 1,087 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.