M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	84.100	84.200	83.700	84.200	70.137	7,700
2025-04-30	86.300	86.300	83.700	84.400	70.304	9,900
2025-04-29	84.800	85.000	84.300	84.300	70.220	18,700
2025-04-28	84.000	84.600	83.500	83.700	69.720	18,705
2025-04-25	83.500	84.800	82.500	82.500	68.721	45,295
2025-04-24	80.900	82.600	80.600	81.000	67.471	20,900
2025-04-23	81.000	82.000	80.000	81.600	67.971	22,000
2025-04-22	78.200	78.500	78.100	78.500	65.389	15,400
2025-04-21	79.100	79.400	78.200	78.200	65.139	25,300
2025-04-18	80.300	81.000	80.000	80.000	66.638	5,500
2025-04-17	79.800	82.800	79.000	80.000	66.638	36,300
2025-04-16	80.000	80.200	79.900	79.900	66.555	7,700
2025-04-15	78.900	81.000	78.800	79.400	66.139	27,539
2025-04-14	80.000	80.100	78.200	78.800	65.639	25,300
2025-04-11	76.700	78.200	74.000	77.100	64.223	38,527
2025-04-10	76.700	76.700	76.700	76.700	63.890	9,900
2025-04-09	75.200	76.800	69.200	69.800	58.142	112,249
2025-04-08	77.100	78.100	75.400	76.800	63.973	94,600
2025-04-07	81.500	81.500	81.500	81.500	67.888	47,366
2025-04-02	89.800	90.600	89.500	90.500	75.385	26,405
2025-04-01	91.500	91.500	90.300	90.600	75.468	7,700
2025-03-31	90.100	90.100	87.000	88.600	73.802	63,800
2025-03-28	93.000	93.000	90.300	91.500	76.218	47,302
2025-03-27	94.300	94.500	93.400	93.400	77.800	30,800
2025-03-26	96.500	97.500	94.500	95.400	79.466	55,000
2025-03-25	94.100	96.100	94.000	95.100	79.216	80,300
2025-03-24	96.300	96.400	94.000	94.000	78.300	45,100
2025-03-21	95.200	95.400	93.500	93.600	77.967	30,800
2025-03-20	93.500	95.000	93.400	94.600	78.800	67,210
2025-03-19	92.300	92.300	91.400	91.400	76.134	14,356
2025-03-18	91.200	93.900	91.000	93.900	78.217	28,600
2025-03-17	91.600	91.600	91.000	91.000	75.801	5,500
2025-03-14	91.200	93.000	91.200	92.000	76.634	20,911
2025-03-13	91.400	92.900	91.000	91.200	75.968	12,100
2025-03-12	91.500	91.500	91.200	91.200	75.968	7,824
2025-03-11	92.000	92.000	90.200	91.000	75.801	35,200
2025-03-10	92.500	93.000	92.200	92.600	77.134	17,600
2025-03-07	95.000	95.000	92.500	92.600	77.134	22,000
2025-03-06	93.700	93.700	93.000	93.300	77.717	18,700
2025-03-05	93.900	95.000	93.600	93.800	78.134	19,800
2025-03-04	91.300	95.300	91.300	93.900	78.217	29,700
2025-03-03	94.000	94.000	91.300	92.800	77.301	37,400
2025-02-27	94.400	95.000	94.000	94.200	78.467	45,100
2025-02-26	94.400	96.800	93.700	94.700	78.883	68,200
2025-02-25	95.300	95.300	93.600	93.800	78.134	31,900
2025-02-24	95.400	95.400	95.000	95.100	79.216	14,300
2025-02-21	95.000	96.400	95.000	95.400	79.466	17,600
2025-02-20	94.600	95.100	94.600	95.000	79.133	14,301
2025-02-19	94.500	96.300	94.100	95.600	79.633	35,201
2025-02-18	94.800	96.000	94.600	95.000	79.133	19,800
2025-02-17	95.600	95.800	94.500	94.800	78.967	26,433
2025-02-14	97.900	97.900	95.500	96.000	79.966	24,200
2025-02-13	97.300	100.50	95.000	96.100	80.049	148,500
2025-02-12	97.000	97.000	94.100	95.800	79.800	67,100
2025-02-11	98.500	101.00	97.000	97.000	80.799	201,311
2025-02-10	97.600	97.700	94.000	94.600	78.800	62,785
2025-02-07	94.400	100.00	94.400	97.500	81.216	218,920
2025-02-06	93.200	94.700	92.900	94.300	78.550	49,500
2025-02-05	93.100	93.700	92.400	93.200	77.634	37,424
2025-02-04	92.000	95.800	91.500	93.000	77.467	111,100

← NewerPage 7 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.