M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	87.100	87.700	87.100	87.700	73.052	6,600
2025-07-25	87.400	87.800	87.400	87.800	73.136	15,400
2025-07-24	86.900	87.600	86.900	87.400	72.802	7,733
2025-07-23	87.400	88.000	87.400	87.900	73.219	24,620
2025-07-22	88.400	88.400	87.000	87.000	72.469	12,100
2025-07-21	88.200	88.400	88.100	88.400	73.635	4,400
2025-07-18	88.500	88.500	87.900	87.900	73.219	9,900
2025-07-17	88.600	88.600	87.800	87.800	73.136	6,612
2025-07-16	88.000	88.100	86.900	87.500	72.886	14,302
2025-07-15	91.400	91.400	88.100	88.300	73.552	38,555
2025-07-14	93.000	93.200	91.800	91.800	76.468	15,400
2025-07-11	92.000	93.500	91.400	93.300	77.717	56,224
2025-07-10	90.000	91.000	89.800	90.800	75.635	23,104
2025-07-09	90.100	90.500	90.000	90.200	75.135	23,100
2025-07-08	89.400	90.500	89.300	90.500	75.385	27,500
2025-07-07	90.000	90.000	89.300	89.300	74.385	15,400
2025-07-04	90.100	90.200	89.400	90.000	74.968	18,773
2025-07-03	89.500	90.900	89.500	90.600	75.468	38,771
2025-07-02	88.000	89.600	88.000	89.600	74.635	18,766
2025-07-01	88.200	88.700	88.000	88.300	73.552	24,200
2025-06-30	88.300	88.300	87.200	88.200	73.469	17,600
2025-06-27	88.000	88.300	87.800	88.300	73.552	17,600
2025-06-26	87.300	87.900	87.100	87.600	72.969	23,100
2025-06-25	88.200	88.200	87.800	87.800	73.136	5,500
2025-06-24	87.000	87.000	86.500	87.000	72.469	11,001
2025-06-23	87.200	87.200	85.000	86.400	71.970	17,600
2025-06-20	85.500	87.500	85.200	87.300	72.719	18,904
2025-06-19	85.500	86.000	85.000	85.000	70.803	15,400
2025-06-18	88.800	88.800	86.500	87.100	72.553	38,501
2025-06-17	85.900	86.500	84.800	86.500	72.053	18,736
2025-06-16	84.000	85.400	83.700	84.700	70.553	20,900
2025-06-13	86.000	86.500	84.800	84.800	70.637	18,700
2025-06-12	84.000	85.900	83.500	85.900	71.553	22,121
2025-06-11	85.600	86.100	84.900	85.500	71.220	36,366
2025-06-10	84.500	85.500	83.600	85.400	71.137	30,863
2025-06-09	85.000	85.000	84.400	84.900	70.720	7,702
2025-06-06	85.100	85.500	84.900	85.200	70.970	17,666
2025-06-05	84.200	85.000	83.300	84.900	70.720	14,300
2025-06-04	83.200	86.900	83.200	85.000	70.803	25,337
2025-06-03	83.600	83.700	82.800	83.100	69.221	26,400
2025-06-02	83.800	84.000	83.600	83.600	69.637	5,500
2025-05-29	83.100	84.500	80.500	84.000	69.970	37,400
2025-05-28	84.200	85.000	83.500	83.900	69.887	13,202
2025-05-27	84.000	84.500	83.700	84.200	70.137	19,800
2025-05-26	83.300	84.500	83.300	84.500	70.387	8,800
2025-05-23	83.600	84.200	83.600	84.000	69.970	2,202
2025-05-22	84.000	84.000	82.600	83.700	69.720	8,800
2025-05-21	83.600	84.200	83.000	84.000	69.970	6,600
2025-05-20	82.200	83.400	82.200	82.400	68.638	8,800
2025-05-19	82.900	82.900	82.000	82.400	68.638	20,909
2025-05-16	84.000	84.500	83.500	83.500	69.554	9,900
2025-05-15	84.900	85.000	84.000	84.000	69.970	38,500
2025-05-14	84.100	87.100	84.100	85.900	71.553	45,100
2025-05-13	84.600	84.600	83.200	83.400	69.471	14,311
2025-05-12	83.300	84.200	83.200	83.200	69.304	14,634
2025-05-09	84.300	84.300	84.100	84.100	70.054	2,255
2025-05-08	85.000	85.000	84.300	84.300	70.220	6,629
2025-05-07	85.400	85.600	84.300	84.900	70.720	33,000
2025-05-06	85.600	85.600	85.500	85.500	71.220	17,600
2025-05-05	85.000	87.300	84.300	85.600	71.303	69,300

← NewerPage 6 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.