Microprogram Information Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 73.600 | 75.800 | 72.200 | 74.000 | 72.912 | 1,753,092 |
| 2025-07-28 | 79.700 | 80.300 | 77.000 | 80.100 | 78.922 | 270,914 |
| 2025-07-25 | 80.300 | 81.200 | 77.800 | 78.600 | 77.444 | 220,757 |
| 2025-07-24 | 78.000 | 80.600 | 78.000 | 79.800 | 78.627 | 254,907 |
| 2025-07-23 | 77.600 | 77.900 | 75.100 | 76.800 | 75.671 | 245,179 |
| 2025-07-22 | 80.500 | 80.500 | 76.800 | 77.500 | 76.360 | 202,022 |
| 2025-07-21 | 80.000 | 81.000 | 78.700 | 79.400 | 78.232 | 263,791 |
| 2025-07-18 | 77.200 | 80.400 | 73.500 | 79.700 | 78.528 | 365,943 |
| 2025-07-17 | 79.000 | 79.000 | 73.600 | 75.100 | 73.996 | 261,676 |
| 2025-07-16 | 80.000 | 80.300 | 77.700 | 78.300 | 77.149 | 174,533 |
| 2025-07-15 | 79.800 | 80.900 | 78.700 | 78.700 | 77.543 | 174,220 |
| 2025-07-14 | 80.200 | 81.000 | 77.900 | 79.200 | 78.035 | 193,223 |
| 2025-07-11 | 81.800 | 81.800 | 79.200 | 80.000 | 78.824 | 245,410 |
| 2025-07-10 | 83.000 | 83.300 | 80.700 | 81.700 | 80.499 | 271,679 |
| 2025-07-09 | 81.900 | 83.200 | 80.700 | 82.200 | 80.991 | 207,425 |
| 2025-07-08 | 82.600 | 83.300 | 79.600 | 80.300 | 79.119 | 218,458 |
| 2025-07-07 | 83.300 | 85.000 | 81.500 | 83.300 | 82.075 | 193,764 |
| 2025-07-04 | 86.000 | 86.300 | 82.300 | 82.700 | 81.484 | 501,378 |
| 2025-07-03 | 90.000 | 92.600 | 85.700 | 86.900 | 85.622 | 1,287,427 |
| 2025-07-02 | 76.800 | 93.200 | 76.500 | 90.200 | 88.874 | 1,822,469 |
| 2025-07-01 | 74.400 | 75.300 | 73.600 | 74.900 | 73.799 | 111,488 |
| 2025-06-30 | 74.800 | 74.800 | 73.600 | 74.100 | 73.010 | 104,609 |
| 2025-06-27 | 74.700 | 75.300 | 72.100 | 74.800 | 73.700 | 103,631 |
| 2025-06-26 | 73.000 | 75.900 | 73.000 | 75.300 | 74.193 | 372,226 |
| 2025-06-25 | 74.000 | 74.000 | 72.400 | 72.700 | 71.631 | 115,380 |
| 2025-06-24 | 73.100 | 74.400 | 72.200 | 73.900 | 72.813 | 122,022 |
| 2025-06-23 | 72.500 | 73.300 | 71.600 | 72.900 | 71.828 | 131,227 |
| 2025-06-20 | 69.400 | 74.100 | 68.800 | 72.700 | 71.631 | 127,464 |
| 2025-06-19 | 69.700 | 70.000 | 68.500 | 69.700 | 68.675 | 124,298 |
| 2025-06-18 | 70.200 | 71.000 | 69.500 | 70.500 | 69.463 | 48,583 |
| 2025-06-17 | 71.000 | 72.000 | 70.200 | 70.900 | 69.857 | 51,471 |
| 2025-06-16 | 69.400 | 71.300 | 69.400 | 70.800 | 69.759 | 22,270 |
| 2025-06-13 | 69.700 | 71.500 | 69.200 | 69.500 | 68.478 | 84,590 |
| 2025-06-12 | 72.100 | 72.200 | 69.600 | 70.700 | 69.660 | 111,250 |
| 2025-06-11 | 73.900 | 73.900 | 68.400 | 72.000 | 70.941 | 181,009 |
| 2025-06-10 | 76.000 | 76.200 | 72.500 | 73.900 | 72.813 | 216,860 |
| 2025-06-09 | 72.700 | 77.000 | 72.700 | 75.800 | 74.685 | 539,518 |
| 2025-06-06 | 66.200 | 73.300 | 66.200 | 73.200 | 72.124 | 429,337 |
| 2025-06-05 | 64.100 | 66.200 | 64.000 | 65.500 | 64.537 | 100,523 |
| 2025-06-04 | 63.000 | 65.200 | 63.000 | 64.800 | 63.847 | 77,133 |
| 2025-06-03 | 64.700 | 64.900 | 64.000 | 64.500 | 61.581 | 93,488 |
| 2025-06-02 | 63.800 | 65.000 | 63.800 | 64.700 | 61.772 | 44,184 |
| 2025-05-29 | 64.300 | 64.800 | 63.000 | 64.800 | 61.867 | 99,710 |
| 2025-05-28 | 63.800 | 64.300 | 63.600 | 64.200 | 61.295 | 41,662 |
| 2025-05-27 | 64.100 | 64.300 | 63.800 | 64.100 | 61.199 | 22,914 |
| 2025-05-26 | 63.000 | 64.300 | 63.000 | 63.800 | 60.913 | 18,273 |
| 2025-05-23 | 65.500 | 65.700 | 63.200 | 64.000 | 61.104 | 21,530 |
| 2025-05-22 | 62.700 | 63.400 | 62.500 | 63.400 | 60.531 | 57,365 |
| 2025-05-21 | 63.700 | 63.900 | 62.600 | 63.700 | 60.817 | 28,510 |
| 2025-05-20 | 64.200 | 64.200 | 63.000 | 63.600 | 60.722 | 54,465 |
| 2025-05-19 | 63.700 | 64.400 | 63.600 | 64.100 | 61.199 | 49,375 |
| 2025-05-16 | 64.200 | 64.500 | 63.700 | 64.200 | 61.295 | 55,257 |
| 2025-05-15 | 64.600 | 64.700 | 63.800 | 64.400 | 61.485 | 123,538 |
| 2025-05-14 | 65.000 | 65.200 | 64.100 | 64.600 | 61.676 | 75,615 |
| 2025-05-13 | 64.000 | 65.300 | 64.000 | 65.300 | 62.345 | 32,073 |
| 2025-05-12 | 66.100 | 66.300 | 63.800 | 64.900 | 61.963 | 124,804 |
| 2025-05-09 | 66.300 | 67.300 | 66.100 | 66.400 | 63.395 | 19,531 |
| 2025-05-08 | 66.900 | 66.900 | 64.900 | 66.300 | 63.299 | 2,895 |
| 2025-05-07 | 65.500 | 67.000 | 65.000 | 66.900 | 63.872 | 19,022 |
| 2025-05-06 | 65.000 | 66.000 | 64.800 | 65.500 | 62.536 | 17,113 |
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.