Microprogram Information Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 77.000 | 77.000 | 76.000 | 76.900 | 73.420 | 64,765 |
| 2025-02-03 | 75.800 | 77.900 | 75.500 | 77.300 | 73.802 | 56,750 |
| 2025-01-22 | 77.000 | 77.000 | 75.000 | 76.500 | 73.038 | 49,520 |
| 2025-01-21 | 76.500 | 76.900 | 76.500 | 76.900 | 73.420 | 9,500 |
| 2025-01-20 | 76.700 | 77.000 | 76.300 | 76.700 | 73.229 | 47,801 |
| 2025-01-17 | 76.600 | 77.200 | 76.600 | 76.900 | 73.420 | 26,260 |
| 2025-01-16 | 76.400 | 77.200 | 76.200 | 76.700 | 73.229 | 29,500 |
| 2025-01-15 | 77.000 | 77.500 | 75.700 | 76.300 | 72.847 | 142,349 |
| 2025-01-14 | 77.000 | 77.500 | 76.900 | 77.000 | 73.515 | 29,300 |
| 2025-01-13 | 77.800 | 77.800 | 76.200 | 77.300 | 73.802 | 69,487 |
| 2025-01-10 | 78.200 | 78.200 | 77.700 | 78.100 | 74.565 | 18,480 |
| 2025-01-09 | 78.100 | 78.400 | 77.900 | 78.200 | 74.661 | 74,485 |
| 2025-01-08 | 78.300 | 79.200 | 78.000 | 78.000 | 74.470 | 28,023 |
| 2025-01-07 | 78.000 | 78.100 | 77.400 | 78.100 | 74.565 | 47,200 |
| 2025-01-06 | 77.100 | 77.200 | 76.600 | 77.100 | 73.611 | 105,326 |
| 2025-01-03 | 77.600 | 78.100 | 76.700 | 77.700 | 74.184 | 117,304 |
| 2025-01-02 | 78.800 | 78.800 | 77.700 | 78.100 | 74.565 | 122,686 |
| 2024-12-31 | 78.400 | 78.700 | 77.800 | 78.100 | 74.565 | 119,701 |
| 2024-12-30 | 79.300 | 79.300 | 78.200 | 78.500 | 74.947 | 151,116 |
| 2024-12-27 | 79.000 | 79.300 | 78.600 | 79.300 | 75.711 | 81,181 |
| 2024-12-26 | 78.600 | 79.200 | 78.600 | 78.800 | 75.234 | 38,010 |
| 2024-12-25 | 79.000 | 79.300 | 78.800 | 78.800 | 75.234 | 20,615 |
| 2024-12-24 | 78.000 | 79.300 | 78.000 | 78.600 | 75.043 | 37,909 |
| 2024-12-23 | 78.900 | 79.000 | 78.300 | 78.600 | 75.043 | 100,488 |
| 2024-12-20 | 79.900 | 79.900 | 78.700 | 79.500 | 75.902 | 53,391 |
| 2024-12-19 | 78.800 | 80.100 | 78.700 | 78.900 | 75.329 | 43,714 |
| 2024-12-18 | 78.900 | 80.300 | 78.900 | 80.000 | 76.379 | 24,500 |
| 2024-12-17 | 80.700 | 80.700 | 79.000 | 79.700 | 76.093 | 82,260 |
| 2024-12-16 | 81.700 | 81.700 | 79.100 | 80.300 | 76.666 | 127,386 |
| 2024-12-13 | 81.000 | 81.000 | 79.800 | 80.400 | 76.761 | 20,770 |
| 2024-12-12 | 82.300 | 82.300 | 80.000 | 80.500 | 76.857 | 151,252 |
| 2024-12-11 | 78.700 | 82.200 | 78.700 | 80.000 | 76.379 | 121,940 |
| 2024-12-10 | 79.300 | 79.900 | 78.500 | 79.500 | 75.902 | 71,359 |
| 2024-12-09 | 80.800 | 80.800 | 79.600 | 80.300 | 76.666 | 86,136 |
| 2024-12-06 | 81.000 | 81.400 | 80.400 | 80.900 | 77.239 | 62,401 |
| 2024-12-05 | 82.300 | 82.300 | 79.800 | 80.700 | 77.048 | 154,710 |
| 2024-12-04 | 84.300 | 84.300 | 81.800 | 81.800 | 78.098 | 158,516 |
| 2024-12-03 | 84.000 | 85.100 | 82.300 | 83.600 | 79.817 | 272,527 |
| 2024-12-02 | 79.300 | 84.000 | 78.700 | 83.500 | 79.721 | 304,723 |
| 2024-11-29 | 77.700 | 79.000 | 77.400 | 78.700 | 75.138 | 86,288 |
| 2024-11-28 | 77.800 | 79.200 | 77.500 | 78.500 | 74.947 | 63,938 |
| 2024-11-27 | 79.300 | 79.300 | 78.000 | 78.000 | 74.470 | 95,185 |
| 2024-11-26 | 78.700 | 79.600 | 77.700 | 78.800 | 75.234 | 255,644 |
| 2024-11-25 | 79.700 | 80.800 | 79.700 | 80.200 | 76.570 | 213,271 |
| 2024-11-22 | 80.200 | 81.300 | 78.200 | 80.200 | 76.570 | 457,260 |
| 2024-11-21 | 84.000 | 84.300 | 80.200 | 81.900 | 78.193 | 833,022 |
| 2024-11-20 | 87.000 | 94.200 | 82.700 | 84.000 | 80.198 | 2,161,829 |
| 2024-11-19 | 88.300 | 90.100 | 86.200 | 89.700 | 85.640 | 1,179,021 |
| 2024-11-18 | 82.700 | 87.400 | 82.400 | 87.400 | 83.445 | 1,397,279 |
| 2024-11-15 | 81.300 | 83.500 | 80.300 | 82.800 | 79.053 | 1,420,052 |
| 2024-11-14 | 81.300 | 86.100 | 79.400 | 80.500 | 76.857 | 1,510,994 |
| 2024-11-13 | 77.200 | 81.500 | 76.700 | 79.300 | 75.711 | 673,237 |
| 2024-11-12 | 77.300 | 77.400 | 76.500 | 77.300 | 73.802 | 101,857 |
| 2024-11-11 | 79.700 | 80.500 | 75.600 | 76.500 | 73.038 | 336,139 |
| 2024-11-08 | 79.800 | 83.900 | 79.800 | 80.700 | 77.048 | 331,551 |
| 2024-11-07 | 80.100 | 80.300 | 77.500 | 79.800 | 76.188 | 199,030 |
| 2024-11-06 | 80.700 | 80.700 | 78.700 | 79.800 | 76.188 | 123,245 |
| 2024-11-05 | 81.900 | 81.900 | 79.100 | 80.000 | 76.379 | 170,205 |
| 2024-11-04 | 81.900 | 81.900 | 81.200 | 81.400 | 77.716 | 238,994 |
| 2024-11-01 | 81.700 | 81.700 | 78.300 | 81.100 | 77.430 | 116,630 |
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.