Microprogram Information Co.,Ltd (TPE:7721)
Taiwan · Delayed Price · Currency is TWD 72.80
-1.10 (-1.49%)
At close: May 29, 2026
TPE:7721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 74.20 | 74.50 | 71.80 | 72.80 | 72.80 | -1.49% | 792,667 |
| May 28, 2026 | 74.00 | 77.00 | 73.60 | 73.90 | 73.90 | -1.60% | 366,520 |
| May 27, 2026 | 78.80 | 78.90 | 74.00 | 75.10 | 75.10 | -4.70% | 599,904 |
| May 26, 2026 | 81.50 | 81.90 | 78.10 | 78.80 | 78.80 | -2.72% | 532,497 |
| May 25, 2026 | 80.50 | 84.60 | 80.50 | 81.00 | 81.00 | 1.25% | 1,640,405 |
| May 22, 2026 | 73.40 | 80.00 | 72.70 | 80.00 | 80.00 | 9.89% | 940,280 |
| May 21, 2026 | 72.60 | 74.50 | 72.40 | 72.80 | 72.80 | 1.96% | 191,324 |
| May 20, 2026 | 71.80 | 73.00 | 70.10 | 71.40 | 71.40 | -0.83% | 259,516 |
| May 19, 2026 | 73.60 | 74.40 | 71.20 | 72.00 | 72.00 | -1.64% | 325,006 |
| May 18, 2026 | 72.90 | 73.50 | 70.60 | 73.20 | 73.20 | 0.27% | 327,813 |
| May 15, 2026 | 78.00 | 78.90 | 72.80 | 73.00 | 73.00 | -5.44% | 566,636 |
| May 14, 2026 | 79.10 | 79.70 | 76.60 | 77.20 | 77.20 | -1.40% | 348,215 |
| May 13, 2026 | 81.00 | 81.90 | 77.60 | 78.30 | 78.30 | -4.51% | 596,604 |
| May 12, 2026 | 80.50 | 85.00 | 80.10 | 82.00 | 82.00 | 3.40% | 1,955,170 |
| May 11, 2026 | 74.20 | 79.30 | 72.00 | 79.30 | 79.30 | 9.99% | 854,636 |
| May 8, 2026 | 73.80 | 74.50 | 72.00 | 72.10 | 72.10 | -2.30% | 349,671 |
| May 7, 2026 | 74.60 | 76.60 | 73.30 | 73.80 | 73.80 | -1.47% | 488,809 |
| May 6, 2026 | 78.50 | 78.90 | 74.00 | 74.90 | 74.90 | -2.98% | 738,838 |
| May 5, 2026 | 77.20 | 79.50 | 76.80 | 77.20 | 77.20 | -0.64% | 617,135 |
| May 4, 2026 | 83.10 | 83.10 | 76.60 | 77.70 | 77.70 | -0.51% | 1,615,717 |
| Apr 30, 2026 | 72.80 | 78.10 | 71.10 | 78.10 | 78.10 | 10.00% | 945,191 |
| Apr 29, 2026 | 70.10 | 74.40 | 70.10 | 71.00 | 71.00 | 1.28% | 737,117 |
| Apr 28, 2026 | 69.90 | 72.40 | 68.90 | 70.10 | 70.10 | 0.57% | 527,671 |
| Apr 27, 2026 | 74.90 | 75.00 | 67.70 | 69.70 | 69.70 | -3.60% | 1,046,246 |
| Apr 24, 2026 | 79.00 | 79.20 | 71.50 | 72.30 | 72.30 | -8.13% | 1,056,776 |
| Apr 23, 2026 | 81.20 | 81.80 | 75.00 | 78.70 | 78.70 | -2.36% | 1,516,155 |
| Apr 22, 2026 | 84.20 | 86.00 | 80.40 | 80.60 | 80.60 | -4.16% | 1,109,117 |
| Apr 21, 2026 | 82.80 | 87.10 | 81.70 | 84.10 | 84.10 | 3.06% | 1,290,284 |
| Apr 20, 2026 | 85.40 | 85.80 | 79.00 | 81.60 | 81.60 | -6.74% | 2,039,266 |
| Apr 17, 2026 | 87.60 | 90.00 | 87.50 | 87.50 | 87.50 | -4.79% | 1,057,512 |
| Apr 16, 2026 | 90.00 | 91.90 | 88.10 | 91.90 | 91.90 | 4.79% | 962,764 |
| Apr 15, 2026 | 90.00 | 93.00 | 87.00 | 87.70 | 87.70 | -1.46% | 992,026 |
| Apr 14, 2026 | 89.80 | 90.50 | 87.00 | 89.00 | 89.00 | 1.60% | 1,136,658 |
| Apr 13, 2026 | 86.00 | 88.00 | 85.00 | 87.60 | 87.60 | 4.29% | 1,041,493 |
| Apr 10, 2026 | 83.90 | 87.20 | 83.90 | 84.00 | 84.00 | 0.12% | 904,947 |
| Apr 9, 2026 | 84.40 | 85.00 | 82.00 | 83.90 | 83.90 | 2.82% | 1,002,828 |
| Apr 8, 2026 | 85.00 | 87.50 | 80.00 | 81.60 | 81.60 | -2.51% | 1,523,997 |
| Apr 7, 2026 | 84.10 | 85.30 | 82.50 | 83.70 | 83.70 | 7.86% | 1,693,985 |
| Apr 2, 2026 | 78.00 | 80.80 | 77.00 | 77.60 | 77.60 | 0.91% | 1,166,046 |
| Apr 1, 2026 | 76.60 | 81.00 | 75.60 | 76.90 | 76.90 | 3.92% | 7,796,176 |
| Mar 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 9.96% | 782,718 |
| Mar 30, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 9.97% | 889,469 |
| Mar 27, 2026 | 60.20 | 61.20 | 59.20 | 61.20 | 61.20 | 9.87% | 860,925 |
| Mar 26, 2026 | 50.70 | 55.70 | 50.50 | 55.70 | 55.70 | 9.86% | 486,171 |
| Mar 25, 2026 | 51.00 | 52.00 | 50.00 | 50.70 | 50.70 | 0.20% | 146,202 |
| Mar 24, 2026 | 48.10 | 51.50 | 48.00 | 50.60 | 50.60 | 5.75% | 161,774 |
| Mar 23, 2026 | 48.05 | 49.45 | 46.85 | 47.85 | 47.85 | -0.73% | 96,918 |
| Mar 20, 2026 | 48.25 | 48.60 | 48.00 | 48.20 | 48.20 | -0.82% | 47,735 |
| Mar 19, 2026 | 48.95 | 49.00 | 48.20 | 48.60 | 48.60 | -2.21% | 121,207 |
| Mar 18, 2026 | 50.00 | 50.10 | 49.55 | 49.70 | 49.70 | -2.36% | 116,720 |