Microprogram Information Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.800	63.800	62.700	63.400	63.400	58,000
2026-07-22	63.000	63.800	62.500	63.100	63.100	79,030
2026-07-21	63.600	63.600	61.000	61.700	61.700	103,001
2026-07-20	61.000	63.100	60.500	61.000	61.000	113,000
2026-07-17	65.200	67.300	61.600	61.800	61.800	258,001
2026-07-16	65.400	68.000	65.400	65.600	65.600	85,026
2026-07-15	67.300	70.000	67.200	68.000	67.000	181,002
2026-07-14	69.300	69.300	65.000	68.300	67.296	374,002
2026-07-13	71.000	73.200	68.500	69.300	68.281	227,097
2026-07-10	71.000	71.000	71.000	71.000	69.956	0
2026-07-09	70.800	71.300	70.400	71.000	69.956	66,000
2026-07-08	71.100	72.500	69.000	70.700	69.660	174,000
2026-07-07	72.100	72.700	70.300	70.500	69.463	226,000
2026-07-06	74.100	76.000	71.400	71.500	70.449	260,020
2026-07-03	72.900	76.900	72.900	75.600	74.488	253,100
2026-07-02	70.500	75.400	70.000	74.200	73.109	345,003
2026-07-01	72.400	72.400	70.500	70.700	69.660	116,050
2026-06-30	70.000	72.500	69.400	71.600	70.547	195,012
2026-06-29	70.300	71.900	68.900	69.100	68.084	229,260
2026-06-26	72.900	72.900	69.200	70.200	69.168	528,100
2026-06-25	73.200	74.900	71.600	74.100	73.010	357,010
2026-06-24	71.300	73.100	71.300	72.800	71.729	361,011
2026-06-23	77.300	77.300	73.000	73.000	71.927	697,166
2026-06-22	77.000	81.100	75.100	77.000	75.868	747,032
2026-06-18	77.900	77.900	75.100	75.100	73.996	494,117
2026-06-17	78.700	78.700	77.000	77.100	75.966	274,033
2026-06-16	83.400	84.500	77.500	78.300	77.149	764,784
2026-06-15	83.200	85.700	81.500	82.300	81.090	1,216,000
2026-06-12	79.200	83.000	77.600	81.800	80.597	1,405,000
2026-06-11	76.100	77.600	75.100	75.800	74.685	347,211
2026-06-10	80.300	82.600	76.000	76.600	75.474	864,439
2026-06-09	78.300	81.800	75.300	81.200	80.006	835,200
2026-06-08	70.900	77.200	70.900	76.700	75.572	514,010
2026-06-05	76.600	79.600	74.800	78.300	77.149	921,191
2026-06-04	76.300	76.500	74.200	76.200	75.079	388,185
2026-06-03	75.900	79.700	75.800	77.500	76.360	653,000
2026-06-02	79.500	80.000	74.300	75.700	74.587	1,057,461
2026-06-01	74.100	80.000	73.600	80.000	78.824	1,774,074
2026-05-29	74.200	74.500	71.800	72.800	71.729	787,500
2026-05-28	74.000	77.000	73.600	73.900	72.813	361,004
2026-05-27	78.800	78.900	74.000	75.100	73.996	590,100
2026-05-26	81.500	81.900	78.100	78.800	77.641	525,005
2026-05-25	80.500	84.600	80.500	81.000	79.809	1,623,550
2026-05-22	73.400	80.000	72.700	80.000	78.824	925,000
2026-05-21	72.600	74.500	72.400	72.800	71.729	189,618
2026-05-20	71.800	73.000	70.100	71.400	70.350	256,002
2026-05-19	73.600	74.400	71.200	72.000	70.941	321,125
2026-05-18	72.900	73.500	70.600	73.200	72.124	323,500
2026-05-15	78.000	78.900	72.800	73.000	71.927	559,797
2026-05-14	79.100	79.700	76.600	77.200	76.065	340,335
2026-05-13	81.000	81.900	77.600	78.300	77.149	588,025
2026-05-12	80.500	85.000	80.100	82.000	80.794	1,942,146
2026-05-11	74.200	79.300	72.000	79.300	78.134	846,999
2026-05-08	73.800	74.500	72.000	72.100	71.040	345,014
2026-05-07	74.600	76.600	73.300	73.800	72.715	484,005
2026-05-06	78.500	78.900	74.000	74.900	73.799	732,100
2026-05-05	77.200	79.500	76.800	77.200	76.065	613,502
2026-05-04	83.100	83.100	76.600	77.700	76.557	1,604,111
2026-04-30	72.800	78.100	71.100	78.100	76.952	933,001
2026-04-29	70.100	74.400	70.100	71.000	69.956	734,035

← NewerPage 2 of 5 · 244 trading daysOlder →

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.