Microprogram Information Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	60.700	60.700	60.000	60.000	59.118	44,000
2025-10-23	60.500	62.400	60.300	60.300	59.413	53,000
2025-10-22	61.000	61.000	60.400	60.400	59.512	64,000
2025-10-21	61.000	61.500	60.600	60.900	60.004	48,000
2025-10-20	61.100	61.200	60.200	61.000	60.103	74,000
2025-10-17	62.000	62.600	61.000	61.100	60.202	78,000
2025-10-16	61.900	63.900	61.500	62.900	61.975	85,010
2025-10-15	61.000	61.900	61.000	61.500	60.596	69,010
2025-10-14	63.600	63.700	61.900	61.900	60.990	169,100
2025-10-13	60.000	64.600	59.000	63.400	62.468	351,000
2025-10-09	60.000	60.600	59.900	60.400	59.512	51,000
2025-10-08	60.100	61.300	59.900	60.000	59.118	27,000
2025-10-07	60.500	61.000	59.000	60.300	59.413	96,000
2025-10-03	61.000	61.000	59.900	60.400	59.512	80,000
2025-10-02	60.800	61.200	60.500	60.700	59.807	32,001
2025-10-01	61.500	61.900	60.700	60.700	59.807	63,000
2025-09-30	61.900	63.100	61.000	61.000	60.103	74,000
2025-09-26	62.000	62.000	60.400	60.700	59.807	105,003
2025-09-25	62.200	63.000	62.000	62.500	61.581	53,118
2025-09-24	64.000	64.000	62.000	62.200	61.285	77,000
2025-09-23	62.300	64.000	61.600	63.800	62.862	140,182
2025-09-22	63.100	63.100	62.000	62.300	61.384	101,010
2025-09-19	63.600	63.600	62.600	63.100	62.172	57,000
2025-09-18	63.300	64.500	63.300	63.600	62.665	38,000
2025-09-17	64.000	64.000	63.300	63.300	62.369	51,000
2025-09-16	66.400	66.400	64.200	64.400	63.453	52,000
2025-09-15	66.000	66.000	63.600	65.700	64.734	84,000
2025-09-12	65.000	65.000	63.900	64.400	63.453	119,010
2025-09-11	65.500	67.500	65.000	65.000	64.044	182,000
2025-09-10	69.500	69.500	66.000	67.000	66.015	186,000
2025-09-09	69.500	71.200	68.400	68.600	67.591	251,001
2025-09-08	69.500	69.700	68.300	69.200	68.182	261,050
2025-09-05	69.000	70.300	67.800	69.300	68.281	284,100
2025-09-04	68.400	72.300	68.400	70.500	69.463	981,118
2025-09-03	64.300	66.500	64.300	66.500	65.522	233,000
2025-09-02	60.500	60.600	59.800	60.500	59.610	51,206
2025-09-01	62.000	62.000	60.300	61.100	60.202	78,010
2025-08-29	61.500	65.200	61.500	62.500	61.581	275,000
2025-08-28	61.200	61.500	60.300	61.500	60.596	58,005
2025-08-27	60.300	61.600	59.700	61.200	60.300	151,000
2025-08-26	61.200	61.200	59.500	60.300	59.413	222,050
2025-08-25	61.700	62.000	61.100	61.200	60.300	118,040
2025-08-22	62.600	62.600	61.300	61.400	60.497	82,000
2025-08-21	60.400	64.700	60.300	62.600	61.679	170,020
2025-08-20	62.500	62.600	59.500	61.200	60.300	207,050
2025-08-19	63.800	64.100	63.000	63.100	62.172	118,020
2025-08-18	63.500	64.000	63.200	63.800	62.862	166,000
2025-08-15	65.600	66.300	64.200	64.200	63.256	174,040
2025-08-14	64.700	67.000	63.500	65.600	64.635	301,428
2025-08-13	65.000	66.500	64.300	64.700	63.749	185,098
2025-08-12	65.100	67.100	65.100	65.500	64.537	202,500
2025-08-11	66.900	67.000	64.800	65.000	64.044	405,030
2025-08-08	69.000	69.000	67.400	67.800	66.803	205,120
2025-08-07	67.700	69.700	67.300	69.000	67.985	239,000
2025-08-06	68.000	69.500	67.300	67.300	66.310	371,100
2025-08-05	68.800	72.500	67.800	68.500	67.493	406,000
2025-08-04	69.100	69.100	67.000	67.800	66.803	384,500
2025-08-01	69.900	69.900	69.900	69.900	68.872	0
2025-07-31	72.000	72.400	68.800	69.900	68.872	887,010
2025-07-30	74.400	78.400	73.300	73.600	72.518	1,192,200

← NewerPage 5 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.