M-POWER INFORMATION Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 103.00 | 103.50 | 101.50 | 102.50 | 85.381 | 67,100 |
| 2024-11-01 | 105.00 | 105.00 | 101.50 | 103.00 | 85.797 | 104,500 |
| 2024-10-30 | 101.00 | 108.00 | 100.00 | 105.50 | 87.879 | 334,400 |
| 2024-10-29 | 99.300 | 100.50 | 99.000 | 100.50 | 83.715 | 82,500 |
| 2024-10-28 | 101.50 | 102.00 | 99.100 | 99.300 | 82.715 | 195,800 |
| 2024-10-25 | 109.00 | 112.00 | 103.00 | 104.50 | 87.046 | 573,100 |
| 2024-10-24 | 98.000 | 106.00 | 97.900 | 106.00 | 88.296 | 453,200 |
| 2024-10-23 | 98.400 | 98.400 | 96.000 | 96.500 | 80.383 | 16,500 |
| 2024-10-22 | 95.800 | 97.200 | 95.300 | 96.000 | 79.966 | 60,500 |
| 2024-10-21 | 97.400 | 97.400 | 94.800 | 96.000 | 79.966 | 83,600 |
| 2024-10-18 | 96.300 | 96.400 | 95.000 | 96.400 | 80.299 | 51,700 |
| 2024-10-17 | 97.200 | 97.700 | 96.000 | 97.700 | 81.382 | 37,400 |
| 2024-10-16 | 98.000 | 98.000 | 96.700 | 98.000 | 81.632 | 4,400 |
| 2024-10-15 | 96.500 | 98.000 | 96.200 | 98.000 | 81.632 | 22,000 |
| 2024-10-14 | 99.000 | 99.000 | 96.800 | 97.000 | 80.799 | 75,900 |
| 2024-10-11 | 99.000 | 100.00 | 96.100 | 100.00 | 83.298 | 29,700 |
| 2024-10-09 | 100.00 | 100.50 | 98.000 | 99.000 | 82.465 | 25,300 |
| 2024-10-08 | 101.50 | 102.00 | 99.600 | 99.600 | 82.965 | 16,500 |
| 2024-10-07 | 100.00 | 100.50 | 99.100 | 99.500 | 82.882 | 23,100 |
| 2024-10-04 | 100.50 | 100.50 | 99.000 | 99.500 | 82.882 | 25,300 |
| 2024-10-01 | 102.00 | 102.50 | 99.200 | 100.50 | 83.715 | 38,500 |
| 2024-09-30 | 101.50 | 103.50 | 101.50 | 102.00 | 84.964 | 41,800 |
| 2024-09-27 | 100.00 | 103.50 | 100.00 | 102.00 | 84.964 | 68,200 |
| 2024-09-26 | 100.50 | 101.00 | 99.000 | 99.800 | 83.131 | 28,600 |
| 2024-09-25 | 99.500 | 100.00 | 98.300 | 98.300 | 81.882 | 8,800 |
| 2024-09-24 | 98.000 | 99.700 | 97.300 | 97.900 | 81.549 | 24,200 |
| 2024-09-23 | 98.900 | 99.100 | 97.900 | 97.900 | 81.549 | 13,200 |
| 2024-09-20 | 101.00 | 101.00 | 98.600 | 98.800 | 82.299 | 57,200 |
| 2024-09-19 | 100.00 | 100.50 | 99.800 | 99.800 | 83.131 | 41,800 |
| 2024-09-18 | 103.00 | 103.00 | 99.500 | 99.600 | 82.965 | 19,800 |
| 2024-09-16 | 102.00 | 103.50 | 101.00 | 102.00 | 84.964 | 36,300 |
| 2024-09-13 | 103.00 | 103.00 | 100.00 | 101.50 | 84.548 | 47,300 |
| 2024-09-12 | 95.700 | 99.000 | 95.700 | 99.000 | 82.465 | 19,800 |
| 2024-09-11 | 98.000 | 98.000 | 95.200 | 95.500 | 79.550 | 12,100 |
| 2024-09-10 | 97.500 | 97.500 | 95.400 | 95.400 | 79.466 | 26,400 |
| 2024-09-09 | 98.000 | 99.700 | 96.200 | 96.200 | 80.133 | 7,700 |
| 2024-09-06 | 95.000 | 97.700 | 95.000 | 96.000 | 79.966 | 15,400 |
| 2024-09-05 | 100.00 | 100.00 | 95.800 | 99.300 | 82.715 | 18,700 |
| 2024-09-04 | 102.50 | 102.50 | 96.000 | 97.600 | 81.299 | 15,400 |
| 2024-09-03 | 105.50 | 105.50 | 104.00 | 104.00 | 83.465 | 14,300 |
| 2024-09-02 | 105.50 | 105.50 | 103.50 | 104.50 | 83.866 | 15,400 |
| 2024-08-30 | 106.00 | 108.50 | 103.50 | 104.00 | 83.465 | 75,900 |
| 2024-08-29 | 102.00 | 105.00 | 102.00 | 104.50 | 83.866 | 29,700 |
| 2024-08-28 | 103.00 | 103.00 | 101.50 | 101.50 | 81.458 | 14,300 |
| 2024-08-27 | 104.50 | 104.50 | 101.00 | 102.50 | 82.261 | 23,100 |
| 2024-08-26 | 106.00 | 106.00 | 104.00 | 104.50 | 83.866 | 28,600 |
| 2024-08-23 | 100.00 | 105.00 | 100.00 | 103.50 | 83.063 | 41,800 |
| 2024-08-22 | 106.00 | 106.00 | 102.50 | 103.50 | 83.063 | 39,600 |
| 2024-08-21 | 98.200 | 107.50 | 98.200 | 106.00 | 85.070 | 113,300 |
| 2024-08-20 | 99.000 | 99.000 | 98.100 | 98.100 | 78.730 | 2,200 |
| 2024-08-19 | 99.900 | 99.900 | 98.000 | 98.200 | 78.810 | 17,600 |
| 2024-08-16 | 96.700 | 99.700 | 96.700 | 99.300 | 79.693 | 28,600 |
| 2024-08-15 | 96.200 | 97.200 | 96.200 | 96.200 | 77.205 | 4,400 |
| 2024-08-14 | 96.200 | 97.100 | 96.000 | 96.000 | 77.044 | 14,300 |
| 2024-08-13 | 97.100 | 98.200 | 96.200 | 96.200 | 77.205 | 22,000 |
| 2024-08-12 | 97.000 | 98.900 | 96.300 | 97.000 | 77.847 | 35,200 |
| 2024-08-09 | 97.000 | 100.00 | 97.000 | 97.000 | 77.847 | 27,500 |
| 2024-08-08 | 92.800 | 96.900 | 92.800 | 96.000 | 77.044 | 38,500 |
| 2024-08-07 | 95.000 | 95.700 | 93.600 | 95.500 | 76.643 | 17,600 |
| 2024-08-06 | 91.600 | 94.000 | 88.500 | 92.000 | 73.834 | 44,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 3.3000 TWD |
| 2025-08-07 | 4.0400 TWD |
| 2024-09-04 | 3.8000 TWD |
| 2023-09-06 | 3.8000 TWD |
| 2022-09-27 | 1.9500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.