Microprogram Information Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 81.700 | 84.100 | 81.700 | 82.100 | 78.384 | 156,666 |
| 2024-10-29 | 82.800 | 84.600 | 81.000 | 82.200 | 78.480 | 348,767 |
| 2024-10-28 | 78.300 | 82.000 | 78.000 | 81.300 | 77.621 | 526,790 |
| 2024-10-25 | 77.000 | 78.300 | 76.800 | 78.300 | 74.756 | 67,114 |
| 2024-10-24 | 76.600 | 77.500 | 76.500 | 77.000 | 73.515 | 80,855 |
| 2024-10-23 | 76.400 | 77.300 | 76.000 | 76.900 | 73.420 | 66,351 |
| 2024-10-22 | 76.100 | 76.500 | 75.700 | 76.000 | 72.560 | 108,470 |
| 2024-10-21 | 77.800 | 77.800 | 75.700 | 77.300 | 73.802 | 128,240 |
| 2024-10-18 | 77.200 | 77.800 | 76.700 | 77.800 | 74.279 | 134,745 |
| 2024-10-17 | 77.200 | 78.100 | 77.000 | 78.100 | 74.565 | 130,205 |
| 2024-10-16 | 77.500 | 77.900 | 77.000 | 77.300 | 73.802 | 103,234 |
| 2024-10-15 | 78.200 | 79.700 | 77.300 | 77.400 | 73.897 | 177,430 |
| 2024-10-14 | 77.200 | 78.200 | 76.300 | 78.000 | 74.470 | 87,054 |
| 2024-10-11 | 77.800 | 77.800 | 76.100 | 77.200 | 73.706 | 161,522 |
| 2024-10-09 | 74.000 | 77.500 | 74.000 | 75.800 | 72.370 | 132,704 |
| 2024-10-08 | 76.600 | 79.800 | 75.200 | 76.000 | 72.560 | 273,264 |
| 2024-10-07 | 74.000 | 77.200 | 73.800 | 76.200 | 72.751 | 191,732 |
| 2024-10-04 | 71.700 | 72.300 | 70.800 | 71.800 | 68.551 | 65,212 |
| 2024-10-01 | 70.300 | 71.100 | 70.200 | 70.800 | 67.596 | 32,015 |
| 2024-09-30 | 70.200 | 71.000 | 70.200 | 70.600 | 67.405 | 19,600 |
| 2024-09-27 | 70.200 | 71.500 | 69.500 | 70.700 | 67.500 | 96,530 |
| 2024-09-26 | 69.700 | 70.300 | 68.700 | 69.900 | 66.737 | 75,225 |
| 2024-09-25 | 70.700 | 70.700 | 70.000 | 70.100 | 66.927 | 33,966 |
| 2024-09-24 | 70.500 | 70.700 | 69.900 | 70.000 | 66.832 | 18,281 |
| 2024-09-23 | 70.400 | 70.700 | 69.700 | 70.700 | 67.500 | 30,570 |
| 2024-09-20 | 71.000 | 71.200 | 70.000 | 70.400 | 67.214 | 68,258 |
| 2024-09-19 | 71.100 | 71.200 | 70.000 | 71.200 | 67.978 | 11,433 |
| 2024-09-18 | 71.000 | 71.300 | 70.200 | 70.500 | 67.309 | 53,840 |
| 2024-09-16 | 70.900 | 70.900 | 69.400 | 70.800 | 67.596 | 22,052 |
| 2024-09-13 | 69.900 | 70.900 | 69.700 | 70.900 | 67.691 | 21,035 |
| 2024-09-12 | 69.900 | 70.100 | 69.400 | 69.900 | 66.737 | 31,600 |
| 2024-09-11 | 70.300 | 70.900 | 68.800 | 69.300 | 66.164 | 68,881 |
| 2024-09-10 | 71.100 | 71.200 | 69.700 | 70.500 | 67.309 | 84,598 |
| 2024-09-09 | 70.800 | 72.900 | 70.500 | 71.500 | 68.264 | 48,412 |
| 2024-09-06 | 74.000 | 74.000 | 71.700 | 72.400 | 69.123 | 86,170 |
| 2024-09-05 | 71.700 | 74.500 | 71.400 | 74.000 | 70.651 | 315,326 |
| 2024-09-04 | 69.100 | 74.700 | 69.000 | 72.600 | 69.314 | 195,047 |
| 2024-09-03 | 70.000 | 70.000 | 69.100 | 69.700 | 66.546 | 20,985 |
| 2024-09-02 | 69.300 | 70.200 | 69.300 | 70.000 | 66.832 | 34,396 |
| 2024-08-30 | 69.900 | 69.900 | 69.300 | 69.600 | 66.450 | 6,968 |
| 2024-08-29 | 69.800 | 70.000 | 69.500 | 69.500 | 66.355 | 25,102 |
| 2024-08-28 | 69.800 | 69.900 | 69.000 | 69.400 | 66.259 | 48,411 |
| 2024-08-27 | 68.400 | 69.800 | 68.400 | 69.800 | 66.641 | 5,001 |
| 2024-08-26 | 68.800 | 69.200 | 68.200 | 68.800 | 65.686 | 31,056 |
| 2024-08-23 | 68.200 | 68.500 | 67.100 | 68.300 | 65.209 | 25,509 |
| 2024-08-22 | 69.300 | 69.700 | 68.300 | 68.300 | 65.209 | 22,552 |
| 2024-08-21 | 70.100 | 70.100 | 69.000 | 69.000 | 65.877 | 13,277 |
| 2024-08-20 | 69.200 | 70.100 | 69.200 | 70.000 | 66.832 | 44,022 |
| 2024-08-19 | 69.000 | 69.200 | 69.000 | 69.200 | 66.068 | 8,350 |
| 2024-08-16 | 70.100 | 70.100 | 69.000 | 69.300 | 66.164 | 40,301 |
| 2024-08-15 | 69.100 | 69.300 | 68.800 | 69.300 | 66.164 | 17,669 |
| 2024-08-14 | 69.700 | 69.700 | 68.700 | 69.000 | 65.877 | 23,771 |
| 2024-08-13 | 69.800 | 70.200 | 69.500 | 69.700 | 66.546 | 8,003 |
| 2024-08-12 | 68.300 | 69.500 | 68.300 | 69.400 | 66.259 | 8,351 |
| 2024-08-09 | 67.900 | 69.700 | 67.800 | 69.300 | 66.164 | 84,698 |
| 2024-08-08 | 66.300 | 67.300 | 65.600 | 66.600 | 63.586 | 27,225 |
| 2024-08-07 | 61.000 | 67.200 | 61.000 | 66.700 | 63.681 | 108,075 |
| 2024-08-06 | 58.500 | 62.100 | 58.000 | 60.000 | 57.285 | 167,370 |
| 2024-08-05 | 67.600 | 68.800 | 53.700 | 54.700 | 52.224 | 247,191 |
| 2024-08-02 | 69.000 | 70.500 | 69.000 | 69.900 | 66.737 | 59,090 |
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.