M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	99.300	100.50	99.000	100.50	83.715	82,500
2024-10-28	101.50	102.00	99.100	99.300	82.715	195,800
2024-10-25	109.00	112.00	103.00	104.50	87.046	573,100
2024-10-24	98.000	106.00	97.900	106.00	88.296	453,200
2024-10-23	98.400	98.400	96.000	96.500	80.383	16,500
2024-10-22	95.800	97.200	95.300	96.000	79.966	60,500
2024-10-21	97.400	97.400	94.800	96.000	79.966	83,600
2024-10-18	96.300	96.400	95.000	96.400	80.299	51,700
2024-10-17	97.200	97.700	96.000	97.700	81.382	37,400
2024-10-16	98.000	98.000	96.700	98.000	81.632	4,400
2024-10-15	96.500	98.000	96.200	98.000	81.632	22,000
2024-10-14	99.000	99.000	96.800	97.000	80.799	75,900
2024-10-11	99.000	100.00	96.100	100.00	83.298	29,700
2024-10-09	100.00	100.50	98.000	99.000	82.465	25,300
2024-10-08	101.50	102.00	99.600	99.600	82.965	16,500
2024-10-07	100.00	100.50	99.100	99.500	82.882	23,100
2024-10-04	100.50	100.50	99.000	99.500	82.882	25,300
2024-10-01	102.00	102.50	99.200	100.50	83.715	38,500
2024-09-30	101.50	103.50	101.50	102.00	84.964	41,800
2024-09-27	100.00	103.50	100.00	102.00	84.964	68,200
2024-09-26	100.50	101.00	99.000	99.800	83.131	28,600
2024-09-25	99.500	100.00	98.300	98.300	81.882	8,800
2024-09-24	98.000	99.700	97.300	97.900	81.549	24,200
2024-09-23	98.900	99.100	97.900	97.900	81.549	13,200
2024-09-20	101.00	101.00	98.600	98.800	82.299	57,200
2024-09-19	100.00	100.50	99.800	99.800	83.131	41,800
2024-09-18	103.00	103.00	99.500	99.600	82.965	19,800
2024-09-16	102.00	103.50	101.00	102.00	84.964	36,300
2024-09-13	103.00	103.00	100.00	101.50	84.548	47,300
2024-09-12	95.700	99.000	95.700	99.000	82.465	19,800
2024-09-11	98.000	98.000	95.200	95.500	79.550	12,100
2024-09-10	97.500	97.500	95.400	95.400	79.466	26,400
2024-09-09	98.000	99.700	96.200	96.200	80.133	7,700
2024-09-06	95.000	97.700	95.000	96.000	79.966	15,400
2024-09-05	100.00	100.00	95.800	99.300	82.715	18,700
2024-09-04	102.50	102.50	96.000	97.600	81.299	15,400
2024-09-03	105.50	105.50	104.00	104.00	83.465	14,300
2024-09-02	105.50	105.50	103.50	104.50	83.866	15,400
2024-08-30	106.00	108.50	103.50	104.00	83.465	75,900
2024-08-29	102.00	105.00	102.00	104.50	83.866	29,700
2024-08-28	103.00	103.00	101.50	101.50	81.458	14,300
2024-08-27	104.50	104.50	101.00	102.50	82.261	23,100
2024-08-26	106.00	106.00	104.00	104.50	83.866	28,600
2024-08-23	100.00	105.00	100.00	103.50	83.063	41,800
2024-08-22	106.00	106.00	102.50	103.50	83.063	39,600
2024-08-21	98.200	107.50	98.200	106.00	85.070	113,300
2024-08-20	99.000	99.000	98.100	98.100	78.730	2,200
2024-08-19	99.900	99.900	98.000	98.200	78.810	17,600
2024-08-16	96.700	99.700	96.700	99.300	79.693	28,600
2024-08-15	96.200	97.200	96.200	96.200	77.205	4,400
2024-08-14	96.200	97.100	96.000	96.000	77.044	14,300
2024-08-13	97.100	98.200	96.200	96.200	77.205	22,000
2024-08-12	97.000	98.900	96.300	97.000	77.847	35,200
2024-08-09	97.000	100.00	97.000	97.000	77.847	27,500
2024-08-08	92.800	96.900	92.800	96.000	77.044	38,500
2024-08-07	95.000	95.700	93.600	95.500	76.643	17,600
2024-08-06	91.600	94.000	88.500	92.000	73.834	44,000
2024-08-05	99.100	99.100	90.000	90.000	72.229	86,900
2024-08-02	101.00	101.00	99.000	100.00	80.254	35,200
2024-08-01	100.50	102.50	100.50	101.00	81.057	16,500

← NewerPage 9 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.