Microprogram Information Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 70.000 | 70.700 | 69.900 | 70.000 | 66.832 | 35,367 |
| 2024-07-31 | 70.200 | 70.200 | 69.200 | 70.100 | 66.927 | 16,524 |
| 2024-07-30 | 70.200 | 70.200 | 68.500 | 70.200 | 67.023 | 54,314 |
| 2024-07-29 | 70.000 | 70.300 | 68.800 | 69.800 | 66.641 | 85,703 |
| 2024-07-26 | 68.700 | 69.000 | 68.000 | 68.400 | 65.304 | 71,656 |
| 2024-07-23 | 68.700 | 69.000 | 68.600 | 68.700 | 65.591 | 22,007 |
| 2024-07-22 | 68.200 | 69.600 | 68.200 | 68.600 | 65.495 | 113,356 |
| 2024-07-19 | 67.900 | 70.100 | 67.700 | 69.300 | 66.164 | 53,433 |
| 2024-07-18 | 69.800 | 69.800 | 67.900 | 68.000 | 64.923 | 38,885 |
| 2024-07-17 | 68.200 | 69.700 | 67.900 | 69.300 | 66.164 | 105,149 |
| 2024-07-16 | 68.800 | 69.800 | 68.700 | 69.000 | 65.877 | 61,500 |
| 2024-07-15 | 70.900 | 70.900 | 69.200 | 69.200 | 66.068 | 48,606 |
| 2024-07-12 | 71.000 | 71.000 | 69.700 | 70.100 | 66.927 | 52,451 |
| 2024-07-11 | 72.200 | 72.200 | 70.000 | 70.700 | 67.500 | 33,715 |
| 2024-07-10 | 70.000 | 71.600 | 69.900 | 69.900 | 66.737 | 25,509 |
| 2024-07-09 | 72.200 | 72.200 | 70.000 | 70.800 | 67.596 | 63,690 |
| 2024-07-08 | 72.000 | 72.300 | 71.500 | 72.100 | 68.837 | 40,604 |
| 2024-07-05 | 73.700 | 73.700 | 72.100 | 72.400 | 69.123 | 49,676 |
| 2024-07-04 | 73.000 | 73.000 | 71.800 | 72.500 | 69.219 | 41,046 |
| 2024-07-03 | 72.800 | 73.900 | 72.800 | 73.700 | 69.410 | 50,424 |
| 2024-07-02 | 73.000 | 74.300 | 72.200 | 72.400 | 68.185 | 32,341 |
| 2024-07-01 | 75.900 | 76.300 | 74.000 | 74.000 | 69.692 | 70,013 |
| 2024-06-28 | 70.900 | 76.800 | 70.600 | 75.000 | 70.634 | 235,746 |
| 2024-06-27 | 69.900 | 71.900 | 69.900 | 70.200 | 66.114 | 25,381 |
| 2024-06-26 | 71.400 | 71.500 | 70.300 | 70.500 | 66.396 | 30,481 |
| 2024-06-25 | 70.400 | 71.000 | 70.000 | 70.400 | 66.302 | 36,081 |
| 2024-06-24 | 71.400 | 71.600 | 71.000 | 71.500 | 67.338 | 31,450 |
| 2024-06-21 | 71.900 | 71.900 | 71.100 | 71.500 | 67.338 | 49,150 |
| 2024-06-20 | 71.400 | 72.000 | 71.200 | 71.900 | 67.715 | 34,001 |
| 2024-06-19 | 72.500 | 72.500 | 71.200 | 71.600 | 67.432 | 7,899 |
| 2024-06-18 | 73.700 | 74.000 | 71.200 | 71.500 | 67.338 | 72,356 |
| 2024-06-17 | 74.200 | 75.100 | 73.700 | 74.300 | 69.975 | 72,814 |
| 2024-06-14 | 72.300 | 75.000 | 72.000 | 74.100 | 69.787 | 158,915 |
| 2024-06-13 | 72.000 | 72.200 | 71.200 | 71.800 | 67.620 | 120,250 |
| 2024-06-12 | 71.800 | 71.900 | 70.700 | 71.500 | 67.338 | 48,305 |
| 2024-06-11 | 71.300 | 72.600 | 70.900 | 71.300 | 67.150 | 144,511 |
| 2024-06-07 | 70.200 | 71.300 | 70.200 | 71.300 | 67.150 | 24,000 |
| 2024-06-06 | 69.900 | 70.700 | 69.700 | 69.700 | 65.643 | 36,832 |
| 2024-06-05 | 70.900 | 71.100 | 69.400 | 70.000 | 65.925 | 50,534 |
| 2024-06-04 | 71.500 | 72.800 | 70.900 | 71.300 | 67.150 | 83,728 |
| 2024-06-03 | 71.600 | 72.300 | 71.400 | 71.400 | 67.244 | 35,259 |
| 2024-05-31 | 72.800 | 72.800 | 71.600 | 72.000 | 67.809 | 67,020 |
| 2024-05-30 | 72.000 | 73.000 | 71.500 | 71.700 | 67.526 | 56,086 |
| 2024-05-29 | 69.800 | 71.700 | 68.500 | 71.400 | 67.244 | 221,285 |
| 2024-05-28 | 68.100 | 69.200 | 68.100 | 69.000 | 64.983 | 30,520 |
| 2024-05-27 | 69.700 | 70.000 | 68.400 | 68.700 | 64.701 | 101,233 |
| 2024-05-24 | 69.100 | 69.600 | 68.600 | 69.600 | 65.548 | 94,125 |
| 2024-05-23 | 69.800 | 70.300 | 69.100 | 69.200 | 65.172 | 64,868 |
| 2024-05-22 | 70.700 | 71.700 | 68.700 | 69.700 | 65.643 | 231,969 |
| 2024-05-21 | 73.700 | 73.700 | 70.500 | 71.000 | 66.867 | 138,122 |
| 2024-05-20 | 73.300 | 73.300 | 71.900 | 72.500 | 68.280 | 30,336 |
| 2024-05-17 | 72.300 | 73.400 | 72.200 | 72.800 | 68.562 | 56,542 |
| 2024-05-16 | 72.500 | 73.700 | 72.200 | 72.800 | 68.562 | 109,135 |
| 2024-05-15 | 72.600 | 74.400 | 72.600 | 72.700 | 68.468 | 28,078 |
| 2024-05-14 | 73.700 | 74.000 | 72.700 | 73.500 | 69.221 | 101,546 |
| 2024-05-13 | 75.300 | 75.300 | 73.700 | 74.000 | 69.692 | 52,279 |
| 2024-05-10 | 75.800 | 77.200 | 75.000 | 75.300 | 70.917 | 61,168 |
| 2024-05-09 | 76.600 | 77.400 | 75.500 | 75.500 | 71.105 | 135,707 |
| 2024-05-08 | 76.200 | 77.500 | 75.900 | 76.200 | 71.764 | 73,450 |
| 2024-05-07 | 77.500 | 77.800 | 75.700 | 76.200 | 71.764 | 126,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 1.0000 TWD |
| 2025-06-04 | 2.0000 TWD |
| 2024-07-04 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.