M-POWER INFORMATION Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 91.900 | 95.000 | 90.300 | 91.100 | 75.885 | 78,116 |
| 2025-01-22 | 90.700 | 90.700 | 90.200 | 90.300 | 75.218 | 26,400 |
| 2025-01-21 | 90.600 | 90.600 | 90.500 | 90.500 | 75.385 | 26,400 |
| 2025-01-20 | 93.500 | 93.500 | 90.500 | 90.600 | 75.468 | 27,500 |
| 2025-01-17 | 91.200 | 91.200 | 90.300 | 90.400 | 75.301 | 23,100 |
| 2025-01-16 | 90.300 | 91.900 | 90.300 | 91.100 | 75.885 | 39,600 |
| 2025-01-15 | 91.000 | 91.000 | 90.300 | 90.300 | 75.218 | 31,900 |
| 2025-01-14 | 92.000 | 92.200 | 90.600 | 91.100 | 75.885 | 27,500 |
| 2025-01-13 | 89.000 | 92.000 | 89.000 | 90.500 | 75.385 | 154,000 |
| 2025-01-10 | 98.900 | 99.200 | 94.500 | 94.500 | 78.717 | 180,400 |
| 2025-01-09 | 102.00 | 102.00 | 96.600 | 97.300 | 81.049 | 111,100 |
| 2025-01-08 | 97.400 | 104.00 | 97.400 | 100.00 | 83.298 | 350,900 |
| 2025-01-07 | 97.500 | 102.50 | 95.100 | 97.400 | 81.132 | 312,400 |
| 2025-01-06 | 97.900 | 99.600 | 96.600 | 96.700 | 80.549 | 237,600 |
| 2025-01-03 | 107.00 | 110.50 | 96.600 | 96.600 | 80.466 | 1,470,700 |
| 2025-01-02 | 96.000 | 103.50 | 96.000 | 103.50 | 86.213 | 334,400 |
| 2024-12-31 | 92.500 | 94.500 | 92.500 | 94.500 | 78.717 | 28,600 |
| 2024-12-30 | 94.200 | 94.200 | 92.500 | 92.700 | 77.217 | 45,100 |
| 2024-12-27 | 95.000 | 95.100 | 94.200 | 94.200 | 78.467 | 13,200 |
| 2024-12-26 | 93.700 | 97.000 | 93.700 | 95.000 | 79.133 | 48,400 |
| 2024-12-25 | 93.300 | 93.700 | 92.700 | 93.700 | 78.050 | 42,900 |
| 2024-12-24 | 94.800 | 96.000 | 93.300 | 93.300 | 77.717 | 41,800 |
| 2024-12-23 | 93.800 | 94.100 | 93.400 | 94.100 | 78.384 | 13,200 |
| 2024-12-20 | 93.500 | 96.100 | 93.500 | 93.800 | 78.134 | 18,700 |
| 2024-12-19 | 94.000 | 94.000 | 92.900 | 93.100 | 77.551 | 29,700 |
| 2024-12-18 | 93.600 | 94.700 | 93.600 | 94.600 | 78.800 | 18,700 |
| 2024-12-17 | 93.000 | 95.000 | 93.000 | 94.100 | 78.384 | 42,900 |
| 2024-12-16 | 96.600 | 96.700 | 93.000 | 93.000 | 77.467 | 66,000 |
| 2024-12-13 | 99.000 | 99.000 | 95.600 | 95.600 | 79.633 | 63,800 |
| 2024-12-12 | 102.50 | 104.00 | 98.900 | 99.100 | 82.548 | 228,800 |
| 2024-12-11 | 99.200 | 106.00 | 99.200 | 102.00 | 84.964 | 456,500 |
| 2024-12-10 | 101.00 | 104.50 | 97.500 | 98.000 | 81.632 | 596,200 |
| 2024-12-09 | 95.300 | 103.00 | 95.300 | 102.00 | 84.964 | 624,800 |
| 2024-12-06 | 95.000 | 97.000 | 92.400 | 94.000 | 78.300 | 112,200 |
| 2024-12-05 | 91.500 | 99.500 | 91.500 | 94.800 | 78.967 | 421,300 |
| 2024-12-04 | 92.100 | 92.100 | 90.200 | 90.500 | 75.385 | 22,000 |
| 2024-12-03 | 89.100 | 90.500 | 89.100 | 90.000 | 74.968 | 24,200 |
| 2024-12-02 | 91.700 | 91.800 | 90.100 | 91.000 | 75.801 | 27,500 |
| 2024-11-29 | 91.800 | 91.800 | 89.200 | 90.200 | 75.135 | 14,300 |
| 2024-11-28 | 89.900 | 90.900 | 89.000 | 89.000 | 74.135 | 63,800 |
| 2024-11-27 | 92.800 | 92.900 | 90.800 | 90.900 | 75.718 | 48,400 |
| 2024-11-26 | 92.100 | 92.500 | 91.800 | 92.300 | 76.884 | 14,300 |
| 2024-11-25 | 93.000 | 93.200 | 92.500 | 92.600 | 77.134 | 23,100 |
| 2024-11-22 | 92.200 | 93.600 | 92.200 | 93.000 | 77.467 | 16,500 |
| 2024-11-21 | 92.500 | 92.500 | 91.200 | 91.900 | 76.551 | 44,000 |
| 2024-11-20 | 93.800 | 94.800 | 92.400 | 93.000 | 77.467 | 34,320 |
| 2024-11-19 | 92.500 | 95.900 | 92.000 | 93.800 | 78.134 | 63,800 |
| 2024-11-18 | 92.000 | 93.500 | 91.600 | 92.200 | 76.801 | 20,900 |
| 2024-11-15 | 92.600 | 94.100 | 90.600 | 92.600 | 77.134 | 44,000 |
| 2024-11-14 | 94.000 | 94.000 | 91.500 | 91.900 | 76.551 | 62,700 |
| 2024-11-13 | 95.600 | 95.900 | 92.500 | 92.500 | 77.051 | 73,700 |
| 2024-11-12 | 96.800 | 96.800 | 95.800 | 95.900 | 79.883 | 55,000 |
| 2024-11-11 | 96.500 | 99.000 | 96.400 | 97.800 | 81.466 | 57,200 |
| 2024-11-08 | 102.00 | 102.00 | 97.600 | 97.600 | 81.299 | 212,300 |
| 2024-11-07 | 104.50 | 104.50 | 101.50 | 102.00 | 84.964 | 49,500 |
| 2024-11-06 | 104.50 | 104.50 | 101.50 | 101.50 | 84.548 | 75,900 |
| 2024-11-05 | 101.50 | 103.50 | 101.50 | 102.50 | 85.381 | 51,700 |
| 2024-11-04 | 103.00 | 103.50 | 101.50 | 102.50 | 85.381 | 67,100 |
| 2024-11-01 | 105.00 | 105.00 | 101.50 | 103.00 | 85.797 | 104,500 |
| 2024-10-30 | 101.00 | 108.00 | 100.00 | 105.50 | 87.879 | 334,400 |
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.