Microprogram Information Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	48.850	48.900	47.200	48.000	47.294	79,000
2026-01-20	48.350	48.600	48.000	48.350	47.639	43,000
2026-01-19	49.000	49.000	48.150	48.350	47.639	86,000
2026-01-16	49.300	49.850	48.750	49.400	48.674	89,100
2026-01-15	48.600	49.300	48.500	49.200	48.477	38,000
2026-01-14	48.000	48.600	47.800	48.500	47.787	48,000
2026-01-13	48.000	48.000	47.250	47.950	47.245	46,000
2026-01-12	48.250	48.800	48.050	48.100	47.393	51,000
2026-01-09	47.900	47.900	46.900	47.900	47.196	50,010
2026-01-08	47.900	48.000	47.050	47.900	47.196	80,000
2026-01-07	48.600	48.600	47.850	47.900	47.196	53,150
2026-01-06	48.100	49.800	48.000	48.600	47.885	44,000
2026-01-05	49.500	49.500	48.050	48.100	47.393	52,036
2026-01-02	50.800	50.800	49.300	49.500	48.772	24,019
2025-12-31	50.500	50.900	49.700	49.700	48.969	35,000
2025-12-30	49.500	50.200	49.500	50.100	49.363	18,000
2025-12-29	49.600	50.300	49.000	49.700	48.969	89,010
2025-12-26	50.000	50.700	49.500	50.000	49.265	85,061
2025-12-24	50.000	50.600	49.950	50.600	49.856	23,000
2025-12-23	50.800	51.000	50.600	50.800	50.053	13,000
2025-12-22	52.000	52.000	50.800	51.200	50.447	15,000
2025-12-19	50.800	51.700	50.800	51.100	50.349	11,050
2025-12-18	49.900	51.500	49.900	51.500	50.743	24,000
2025-12-17	51.200	52.100	50.200	51.000	50.250	65,000
2025-12-16	53.200	53.400	50.900	51.200	50.447	74,000
2025-12-15	53.200	54.000	52.000	52.300	51.531	134,136
2025-12-12	50.100	54.400	50.100	54.400	53.600	219,016
2025-12-11	49.050	51.200	49.050	49.500	48.772	58,000
2025-12-10	49.100	49.400	48.700	48.950	48.230	15,050
2025-12-09	49.100	49.900	49.050	49.100	48.378	13,000
2025-12-08	49.300	50.100	48.000	50.100	49.363	31,030
2025-12-05	49.400	50.800	49.100	50.800	50.053	81,001
2025-12-04	49.800	50.500	49.200	49.900	49.166	30,100
2025-12-03	49.700	49.700	48.900	49.050	48.329	54,000
2025-12-02	47.950	50.400	47.950	49.600	48.871	66,005
2025-12-01	47.900	48.500	47.500	48.000	47.294	52,000
2025-11-28	49.000	49.000	47.800	47.900	47.196	34,010
2025-11-27	46.350	49.000	46.300	49.000	48.279	63,264
2025-11-26	46.500	47.400	45.350	47.250	46.555	46,019
2025-11-25	46.500	47.050	45.050	46.500	45.816	21,116
2025-11-24	46.200	46.500	46.000	46.500	45.816	34,000
2025-11-21	46.000	47.500	46.000	46.150	45.471	42,000
2025-11-20	49.000	49.000	46.500	47.000	46.309	45,000
2025-11-19	47.500	47.500	46.000	46.850	46.161	104,034
2025-11-18	48.650	49.400	47.300	47.500	46.802	61,000
2025-11-17	50.000	50.600	48.250	48.650	47.935	99,573
2025-11-14	50.300	51.400	49.000	50.300	49.560	125,100
2025-11-13	51.300	52.000	50.100	50.300	49.560	142,001
2025-11-12	52.600	52.800	51.600	51.800	51.038	91,001
2025-11-11	52.900	53.500	52.600	52.600	51.827	42,000
2025-11-10	55.300	55.300	52.200	52.700	51.925	150,000
2025-11-07	56.500	56.500	55.400	55.600	54.782	24,000
2025-11-06	56.400	56.900	56.400	56.500	55.669	36,034
2025-11-05	56.800	56.800	55.000	56.100	55.275	118,000
2025-11-04	58.900	58.900	55.000	56.300	55.472	190,000
2025-11-03	59.300	59.400	58.500	59.200	58.329	63,025
2025-10-31	59.100	59.300	59.000	59.100	58.231	19,001
2025-10-30	59.500	60.500	59.000	59.300	58.428	49,000
2025-10-29	59.900	59.900	59.200	59.500	58.625	102,001
2025-10-28	60.000	60.000	59.600	59.900	59.019	65,000

← NewerPage 4 of 12 · 685 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.