M-POWER INFORMATION Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.300	70.600	69.300	70.400	70.400	22,100
2026-10-15	69.500	70.500	69.000	69.000	69.000	16,000
2026-10-14	71.000	71.000	70.000	70.700	70.700	10,050
2026-10-13	71.800	71.800	69.500	70.700	70.700	14,000
2026-10-12	70.500	70.500	69.900	70.500	70.500	13,150
2026-10-08	70.000	70.300	69.800	70.300	70.300	8,000
2026-10-07	70.400	70.400	69.500	70.300	70.300	4,590
2026-10-06	69.700	71.000	69.500	70.100	70.100	21,002
2026-10-05	69.900	70.600	69.700	69.700	69.700	15,263
2026-10-02	70.400	70.400	70.000	70.400	70.400	11,022
2026-10-01	70.000	71.300	69.900	70.400	70.400	13,000
2026-09-30	69.700	70.700	69.700	69.800	69.800	20,000
2026-09-29	70.400	70.400	69.200	70.200	70.200	8,005
2026-09-24	69.300	70.700	69.300	69.900	69.900	16,000
2026-09-23	68.800	69.900	68.600	69.400	69.400	9,000
2026-09-22	70.000	70.000	68.800	68.800	68.800	13,025
2026-09-21	69.200	69.500	68.900	69.000	69.000	13,034
2026-09-18	69.000	69.900	69.000	69.100	69.100	27,000
2026-09-17	69.100	69.500	68.500	68.800	68.800	49,000
2026-09-16	70.000	70.800	68.800	69.400	69.400	26,000
2026-09-15	70.200	72.500	69.100	69.400	69.400	57,000
2026-09-14	68.000	70.500	68.000	69.700	69.700	35,000
2026-09-11	68.400	68.400	67.500	67.900	67.900	12,000
2026-09-10	69.600	69.600	68.000	68.500	68.500	23,000
2026-09-09	68.300	68.600	68.200	68.600	68.600	14,000
2026-09-08	68.900	69.200	68.300	68.400	68.400	39,084
2026-09-07	71.700	71.700	68.800	68.900	68.900	57,416
2026-09-04	70.000	71.000	69.500	69.800	69.800	54,000
2026-09-03	73.200	73.800	70.100	70.100	70.100	129,567
2026-09-02	84.300	84.300	83.000	83.600	73.000	133,181
2026-09-01	83.400	84.700	82.900	83.600	73.000	81,458
2026-08-31	83.300	83.300	82.200	82.900	72.389	24,363
2026-08-28	83.000	83.800	81.400	82.800	72.301	28,600
2026-08-27	81.300	82.000	80.200	82.000	71.603	38,612
2026-08-26	80.200	81.100	79.800	80.500	70.293	33,012
2026-08-25	79.000	80.300	78.900	80.000	69.857	18,703
2026-08-24	79.700	79.700	78.300	78.800	68.809	24,200
2026-08-21	78.400	79.200	78.400	79.000	68.983	11,000
2026-08-20	80.300	80.300	78.500	78.900	68.896	33,000
2026-08-19	77.900	78.600	77.000	78.600	68.634	23,117
2026-08-18	78.300	78.300	77.500	77.700	67.848	14,300
2026-08-17	76.300	78.000	76.300	77.400	67.586	22,000
2026-08-14	78.300	78.300	75.700	77.000	67.237	44,000
2026-08-13	78.800	79.200	76.700	76.700	66.975	119,900
2026-08-12	77.900	78.900	77.800	78.900	68.896	23,100
2026-08-11	79.600	79.600	77.500	78.200	68.285	73,702
2026-08-10	79.300	80.400	78.800	79.800	69.682	46,208
2026-08-07	77.300	77.600	77.000	77.600	67.761	13,245
2026-08-06	76.900	77.000	76.700	77.000	67.237	12,100
2026-08-05	77.400	78.100	76.500	76.900	67.150	51,700
2026-08-04	78.300	78.300	77.000	77.400	67.586	17,704
2026-08-03	77.800	77.800	76.100	77.300	67.499	11,000
2026-07-31	77.800	78.000	76.200	77.000	67.237	28,600
2026-07-30	74.500	75.500	72.600	75.400	65.840	31,900
2026-07-29	76.400	76.400	72.900	75.000	65.490	50,603
2026-07-28	78.100	79.000	74.900	77.400	67.586	47,300
2026-07-27	79.000	79.000	77.900	78.800	68.809	26,404
2026-07-24	78.700	79.400	78.700	79.400	69.333	6,600
2026-07-23	79.400	79.400	79.000	79.200	69.158	18,700
2026-07-22	78.700	80.000	78.700	79.400	69.333	16,502

Page 1 of 19 · 1,086 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.