Microprogram Information Co.,Ltd (TPE:7721)
Taiwan · Delayed Price · Currency is TWD 48.35
-1.05 (-2.13%)
At close: Jan 19, 2026
TPE:7721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 48.85 | 48.90 | 47.20 | 48.00 | 48.00 | -0.72% | 80,448 |
| Jan 20, 2026 | 48.35 | 48.60 | 48.00 | 48.35 | 48.35 | - | 43,402 |
| Jan 19, 2026 | 49.00 | 49.00 | 48.15 | 48.35 | 48.35 | -2.13% | 87,806 |
| Jan 16, 2026 | 49.30 | 49.85 | 48.75 | 49.40 | 49.40 | 0.41% | 92,750 |
| Jan 15, 2026 | 48.60 | 49.30 | 48.50 | 49.20 | 49.20 | 1.44% | 39,010 |
| Jan 14, 2026 | 48.00 | 48.60 | 47.80 | 48.50 | 48.50 | 1.15% | 48,801 |
| Jan 13, 2026 | 48.00 | 48.00 | 47.25 | 47.95 | 47.95 | -0.31% | 47,270 |
| Jan 12, 2026 | 48.25 | 48.80 | 48.05 | 48.10 | 48.10 | 0.42% | 52,001 |
| Jan 9, 2026 | 47.90 | 47.90 | 46.90 | 47.90 | 47.90 | - | 50,910 |
| Jan 8, 2026 | 47.90 | 48.00 | 47.05 | 47.90 | 47.90 | - | 81,000 |
| Jan 7, 2026 | 48.60 | 48.60 | 47.85 | 47.90 | 47.90 | -1.44% | 55,209 |
| Jan 6, 2026 | 48.10 | 49.80 | 48.00 | 48.60 | 48.60 | 1.04% | 44,266 |
| Jan 5, 2026 | 49.50 | 49.50 | 48.05 | 48.10 | 48.10 | -2.83% | 54,454 |
| Jan 2, 2026 | 50.80 | 50.80 | 49.30 | 49.50 | 49.50 | -0.40% | 25,400 |
| Dec 31, 2025 | 50.50 | 50.90 | 49.70 | 49.70 | 49.70 | -0.80% | 35,585 |
| Dec 30, 2025 | 49.50 | 50.20 | 49.50 | 50.10 | 50.10 | 0.80% | 18,414 |
| Dec 29, 2025 | 49.60 | 50.30 | 49.00 | 49.70 | 49.70 | -0.60% | 90,223 |
| Dec 26, 2025 | 50.00 | 50.70 | 49.50 | 50.00 | 50.00 | -1.19% | 86,285 |
| Dec 24, 2025 | 50.00 | 50.60 | 49.95 | 50.60 | 50.60 | -0.39% | 23,477 |
| Dec 23, 2025 | 50.80 | 51.00 | 50.60 | 50.80 | 50.80 | -0.78% | 13,814 |
| Dec 22, 2025 | 52.00 | 52.00 | 50.80 | 51.20 | 51.20 | 0.20% | 15,270 |
| Dec 19, 2025 | 50.80 | 51.70 | 50.80 | 51.10 | 51.10 | -0.78% | 11,440 |
| Dec 18, 2025 | 49.90 | 51.50 | 49.90 | 51.50 | 51.50 | 0.98% | 24,001 |
| Dec 17, 2025 | 51.20 | 52.10 | 50.20 | 51.00 | 51.00 | -0.39% | 66,132 |
| Dec 16, 2025 | 53.20 | 53.40 | 50.90 | 51.20 | 51.20 | -2.10% | 75,086 |
| Dec 15, 2025 | 53.20 | 54.00 | 52.00 | 52.30 | 52.30 | -3.86% | 136,446 |
| Dec 12, 2025 | 50.10 | 54.40 | 50.10 | 54.40 | 54.40 | 9.90% | 223,516 |
| Dec 11, 2025 | 49.05 | 51.20 | 49.05 | 49.50 | 49.50 | 1.12% | 58,157 |
| Dec 10, 2025 | 49.10 | 49.40 | 48.70 | 48.95 | 48.95 | -0.31% | 15,492 |
| Dec 9, 2025 | 49.10 | 49.90 | 49.05 | 49.10 | 49.10 | -2.00% | 13,180 |
| Dec 8, 2025 | 49.30 | 50.10 | 48.00 | 50.10 | 50.10 | -1.38% | 32,615 |
| Dec 5, 2025 | 49.40 | 50.80 | 49.10 | 50.80 | 50.80 | 1.80% | 81,645 |
| Dec 4, 2025 | 49.80 | 50.50 | 49.20 | 49.90 | 49.90 | 1.73% | 30,185 |
| Dec 3, 2025 | 49.70 | 49.70 | 48.90 | 49.05 | 49.05 | -1.11% | 55,034 |
| Dec 2, 2025 | 47.95 | 50.40 | 47.95 | 49.60 | 49.60 | 3.33% | 67,897 |
| Dec 1, 2025 | 47.90 | 48.50 | 47.50 | 48.00 | 48.00 | 0.21% | 52,730 |
| Nov 28, 2025 | 49.00 | 49.00 | 47.80 | 47.90 | 47.90 | -2.24% | 35,946 |
| Nov 27, 2025 | 46.35 | 49.00 | 46.30 | 49.00 | 49.00 | 3.70% | 65,373 |
| Nov 26, 2025 | 46.50 | 47.40 | 45.35 | 47.25 | 47.25 | 1.61% | 48,478 |
| Nov 25, 2025 | 46.50 | 47.05 | 45.05 | 46.50 | 46.50 | - | 22,743 |
| Nov 24, 2025 | 46.20 | 46.50 | 46.00 | 46.50 | 46.50 | 0.76% | 34,749 |
| Nov 21, 2025 | 46.00 | 47.50 | 46.00 | 46.15 | 46.15 | -1.81% | 42,140 |
| Nov 20, 2025 | 49.00 | 49.00 | 46.50 | 47.00 | 47.00 | 0.32% | 45,100 |
| Nov 19, 2025 | 47.50 | 47.50 | 46.00 | 46.85 | 46.85 | -1.37% | 106,795 |
| Nov 18, 2025 | 48.65 | 49.40 | 47.30 | 47.50 | 47.50 | -2.36% | 62,700 |
| Nov 17, 2025 | 50.00 | 50.60 | 48.25 | 48.65 | 48.65 | -3.28% | 103,966 |
| Nov 14, 2025 | 50.30 | 51.40 | 49.00 | 50.30 | 50.30 | - | 126,628 |
| Nov 13, 2025 | 51.30 | 52.00 | 50.10 | 50.30 | 50.30 | -2.90% | 149,143 |
| Nov 12, 2025 | 52.60 | 52.80 | 51.60 | 51.80 | 51.80 | -1.52% | 94,734 |
| Nov 11, 2025 | 52.90 | 53.50 | 52.60 | 52.60 | 52.60 | -0.19% | 43,035 |