Microprogram Information Co.,Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	55.200	60.200	53.900	59.900	56.413	299,788
2024-01-26	52.600	55.200	52.200	54.600	51.422	277,352
2024-01-25	48.000	53.100	47.150	52.500	49.444	181,374
2024-01-24	49.150	50.200	47.850	48.000	45.206	174,251
2024-01-23	49.800	50.000	48.500	48.600	45.771	135,020
2024-01-22	55.200	55.200	49.850	50.100	47.184	313,630
2024-01-19	55.200	55.200	54.600	55.200	51.987	40,606
2024-01-18	55.100	55.200	54.600	55.000	51.798	63,607
2024-01-17	57.000	57.100	54.500	55.100	51.893	99,763
2024-01-16	58.000	58.200	56.200	56.200	52.929	24,339
2024-01-15	60.000	60.000	60.000	60.000	56.507	0
2024-01-12	60.000	60.200	59.700	60.000	56.507	76,750
2024-01-11	61.100	61.300	60.000	60.400	56.884	78,305
2024-01-10	61.300	62.200	59.800	61.200	57.637	123,642
2024-01-09	62.000	62.200	58.800	60.900	57.355	238,639
2024-01-08	68.800	69.300	61.000	62.000	58.391	521,874
2024-01-05	55.000	61.000	55.000	60.100	56.602	347,740
2024-01-04	57.000	57.000	53.500	55.500	52.269	169,736
2024-01-03	59.000	62.100	55.100	56.400	53.117	237,744
2024-01-02	50.000	64.200	50.000	60.000	56.507	328,691
2023-12-29	47.400	50.500	47.400	50.000	47.089	100,000
2023-12-28	47.000	47.650	46.600	47.400	44.641	72,000
2023-12-27	45.250	47.500	45.100	46.550	43.840	111,000
2023-12-26	45.900	47.000	45.000	45.900	43.228	72,000
2023-12-25	45.950	45.950	42.000	44.900	42.286	37,000
2023-12-22	50.000	52.100	40.000	47.000	44.264	114,000

← NewerPage 12 of 12 · 686 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.