Microprogram Information Co.,Ltd (TPE:7721)
Taiwan · Delayed Price · Currency is TWD 49.70
-0.30 (-0.60%)
At close: Dec 29, 2025
TPE:7721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 55.30 | 55.30 | 52.20 | 52.70 | 52.70 | -5.22% | 155,304 |
| Nov 7, 2025 | 56.50 | 56.50 | 55.40 | 55.60 | 55.60 | -1.59% | 26,632 |
| Nov 6, 2025 | 56.40 | 56.90 | 56.40 | 56.50 | 56.50 | 0.71% | 37,493 |
| Nov 5, 2025 | 56.80 | 56.80 | 55.00 | 56.10 | 56.10 | -0.36% | 121,501 |
| Nov 4, 2025 | 58.90 | 58.90 | 55.00 | 56.30 | 56.30 | -4.90% | 196,720 |
| Nov 3, 2025 | 59.30 | 59.40 | 58.50 | 59.20 | 59.20 | 0.17% | 64,752 |
| Oct 31, 2025 | 59.10 | 59.30 | 59.00 | 59.10 | 59.10 | -0.34% | 20,377 |
| Oct 30, 2025 | 59.50 | 60.50 | 59.00 | 59.30 | 59.30 | -0.34% | 50,137 |
| Oct 29, 2025 | 59.90 | 59.90 | 59.20 | 59.50 | 59.50 | -0.67% | 104,977 |
| Oct 28, 2025 | 60.00 | 60.00 | 59.60 | 59.90 | 59.90 | -0.17% | 65,850 |
| Oct 27, 2025 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | -0.50% | 47,434 |
| Oct 23, 2025 | 60.50 | 62.40 | 60.30 | 60.30 | 60.30 | -0.17% | 55,027 |
| Oct 22, 2025 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | -0.82% | 65,537 |
| Oct 21, 2025 | 61.00 | 61.50 | 60.60 | 60.90 | 60.90 | -0.16% | 48,697 |
| Oct 20, 2025 | 61.10 | 61.20 | 60.20 | 61.00 | 61.00 | -0.16% | 75,436 |