Microprogram Information Co.,Ltd (TPE:7721)
Taiwan · Delayed Price · Currency is TWD 72.10
-1.70 (-2.30%)
At close: May 8, 2026
TPE:7721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 51.00 | 51.40 | 49.90 | 50.90 | 50.90 | -0.20% | 65,000 |
| Mar 16, 2026 | 51.50 | 51.50 | 49.05 | 51.00 | 51.00 | 1.80% | 72,730 |
| Mar 13, 2026 | 49.25 | 51.00 | 49.15 | 50.10 | 50.10 | -1.76% | 107,606 |
| Mar 12, 2026 | 50.00 | 51.80 | 49.85 | 51.00 | 51.00 | 2.31% | 78,436 |
| Mar 11, 2026 | 49.65 | 52.40 | 49.65 | 49.85 | 49.85 | 2.26% | 93,291 |
| Mar 10, 2026 | 50.00 | 50.70 | 48.75 | 48.75 | 48.75 | -1.22% | 90,744 |
| Mar 9, 2026 | 49.80 | 51.40 | 48.00 | 49.35 | 49.35 | -4.91% | 144,365 |
| Mar 6, 2026 | 53.60 | 53.60 | 51.70 | 51.90 | 51.90 | -1.14% | 79,659 |
| Mar 5, 2026 | 55.30 | 55.30 | 52.50 | 52.50 | 52.50 | 0.77% | 93,949 |
| Mar 4, 2026 | 54.00 | 54.00 | 51.60 | 52.10 | 52.10 | -4.75% | 186,637 |
| Mar 3, 2026 | 54.30 | 56.60 | 53.00 | 54.70 | 54.70 | -0.55% | 338,685 |
| Mar 2, 2026 | 54.00 | 56.50 | 52.20 | 55.00 | 55.00 | - | 329,997 |
| Feb 26, 2026 | 53.70 | 57.20 | 52.10 | 55.00 | 55.00 | 3.77% | 961,872 |
| Feb 25, 2026 | 48.20 | 53.00 | 48.00 | 53.00 | 53.00 | 9.96% | 461,541 |
| Feb 24, 2026 | 48.40 | 49.00 | 48.10 | 48.20 | 48.20 | 0.84% | 104,057 |