Microprogram Information Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 77.500 | 77.800 | 75.700 | 76.200 | 71.764 | 126,112 |
| 2024-05-06 | 78.000 | 79.200 | 77.200 | 78.100 | 73.554 | 52,228 |
| 2024-05-03 | 78.200 | 78.300 | 76.300 | 77.700 | 73.177 | 44,930 |
| 2024-05-02 | 78.000 | 79.100 | 77.300 | 77.600 | 73.083 | 88,171 |
| 2024-04-30 | 79.800 | 80.100 | 77.900 | 78.800 | 74.213 | 77,750 |
| 2024-04-29 | 77.900 | 81.600 | 77.600 | 80.000 | 75.343 | 207,761 |
| 2024-04-26 | 76.800 | 78.100 | 76.800 | 77.600 | 73.083 | 33,300 |
| 2024-04-25 | 78.500 | 78.800 | 76.100 | 76.600 | 72.141 | 105,409 |
| 2024-04-24 | 73.400 | 79.700 | 73.400 | 79.700 | 75.061 | 308,083 |
| 2024-04-23 | 75.000 | 75.300 | 73.300 | 73.700 | 69.410 | 33,178 |
| 2024-04-22 | 76.200 | 76.500 | 72.200 | 73.400 | 69.127 | 222,512 |
| 2024-04-19 | 78.300 | 79.000 | 76.300 | 76.600 | 72.141 | 105,251 |
| 2024-04-18 | 77.500 | 78.900 | 77.200 | 78.000 | 73.460 | 49,641 |
| 2024-04-17 | 76.800 | 79.800 | 76.800 | 77.800 | 73.271 | 72,606 |
| 2024-04-16 | 78.300 | 78.600 | 77.000 | 77.500 | 72.989 | 106,950 |
| 2024-04-15 | 80.700 | 80.700 | 78.700 | 79.200 | 74.590 | 100,052 |
| 2024-04-12 | 82.700 | 82.700 | 79.300 | 81.000 | 76.285 | 299,763 |
| 2024-04-11 | 77.200 | 88.300 | 77.200 | 82.500 | 77.698 | 466,506 |
| 2024-04-10 | 77.300 | 79.000 | 76.700 | 76.700 | 72.235 | 138,921 |
| 2024-04-09 | 78.300 | 80.000 | 78.000 | 78.000 | 73.460 | 139,020 |
| 2024-04-08 | 80.300 | 82.300 | 78.000 | 78.500 | 73.930 | 252,150 |
| 2024-04-03 | 82.000 | 82.300 | 79.400 | 82.300 | 77.509 | 311,937 |
| 2024-04-02 | 77.800 | 82.900 | 76.500 | 81.800 | 77.038 | 333,126 |
| 2024-04-01 | 75.300 | 77.800 | 74.200 | 77.000 | 72.518 | 95,674 |
| 2024-03-29 | 76.800 | 77.800 | 74.700 | 74.700 | 70.352 | 173,479 |
| 2024-03-28 | 78.100 | 78.600 | 77.700 | 78.000 | 73.460 | 108,738 |
| 2024-03-27 | 79.000 | 80.500 | 78.600 | 79.000 | 74.401 | 90,396 |
| 2024-03-26 | 79.700 | 82.500 | 78.600 | 81.400 | 76.662 | 158,537 |
| 2024-03-25 | 82.200 | 82.200 | 82.200 | 82.200 | 77.415 | 0 |
| 2024-03-22 | 83.100 | 83.100 | 80.100 | 82.200 | 77.415 | 139,179 |
| 2024-03-21 | 87.300 | 87.300 | 79.000 | 82.500 | 77.698 | 540,960 |
| 2024-03-20 | 88.300 | 89.600 | 86.200 | 87.300 | 82.218 | 238,785 |
| 2024-03-19 | 90.500 | 90.700 | 86.200 | 88.200 | 83.066 | 320,586 |
| 2024-03-18 | 84.100 | 84.100 | 84.100 | 84.100 | 79.204 | 0 |
| 2024-03-15 | 87.500 | 89.000 | 81.400 | 84.100 | 79.204 | 380,032 |
| 2024-03-14 | 78.500 | 90.200 | 78.000 | 87.700 | 82.595 | 741,888 |
| 2024-03-13 | 82.000 | 82.000 | 77.000 | 80.200 | 75.531 | 450,397 |
| 2024-03-12 | 86.700 | 87.300 | 79.700 | 81.600 | 76.850 | 1,512,025 |
| 2024-03-11 | 70.800 | 86.300 | 70.800 | 85.300 | 80.335 | 1,462,003 |
| 2024-03-08 | 73.000 | 73.000 | 68.700 | 70.200 | 66.114 | 352,557 |
| 2024-03-07 | 68.100 | 73.100 | 67.800 | 72.200 | 67.997 | 590,888 |
| 2024-03-06 | 66.200 | 67.800 | 65.000 | 67.300 | 63.382 | 244,065 |
| 2024-03-05 | 71.100 | 71.800 | 66.400 | 66.400 | 62.535 | 614,462 |
| 2024-03-04 | 61.600 | 73.300 | 61.000 | 72.100 | 67.903 | 1,131,581 |
| 2024-03-01 | 57.800 | 64.800 | 57.800 | 62.000 | 58.391 | 379,330 |
| 2024-02-29 | 57.500 | 58.900 | 57.500 | 58.200 | 54.812 | 70,282 |
| 2024-02-27 | 58.900 | 59.600 | 57.600 | 58.400 | 55.000 | 160,765 |
| 2024-02-26 | 55.000 | 61.200 | 54.800 | 60.000 | 56.507 | 233,959 |
| 2024-02-23 | 53.600 | 55.300 | 53.600 | 55.200 | 51.987 | 90,018 |
| 2024-02-22 | 54.400 | 54.600 | 53.200 | 54.100 | 50.951 | 89,510 |
| 2024-02-21 | 54.100 | 55.100 | 54.100 | 54.800 | 51.610 | 75,664 |
| 2024-02-20 | 55.900 | 56.600 | 53.700 | 54.800 | 51.610 | 97,214 |
| 2024-02-19 | 56.800 | 58.000 | 55.600 | 56.100 | 52.834 | 150,971 |
| 2024-02-16 | 57.800 | 58.400 | 55.900 | 57.000 | 53.682 | 126,189 |
| 2024-02-15 | 58.400 | 58.400 | 57.800 | 58.000 | 54.624 | 76,852 |
| 2024-02-05 | 57.300 | 58.400 | 57.300 | 58.200 | 54.812 | 32,170 |
| 2024-02-02 | 56.900 | 58.700 | 55.700 | 57.300 | 53.964 | 43,521 |
| 2024-02-01 | 58.100 | 58.100 | 56.400 | 58.000 | 54.624 | 43,401 |
| 2024-01-31 | 55.800 | 58.000 | 55.400 | 56.100 | 52.834 | 45,952 |
| 2024-01-30 | 58.200 | 60.200 | 55.600 | 55.900 | 52.646 | 183,011 |
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.