Microip Inc. (TPEX:7796)
Taiwan · Delayed Price · Currency is TWD 115.50
-1.00 (-0.86%)
At close: Mar 27, 2026
Microip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.50 | 117.00 | 112.50 | 115.50 | 115.50 | -0.86% | 69,540 |
| Mar 26, 2026 | 119.00 | 120.00 | 114.50 | 116.50 | 116.50 | -2.10% | 142,411 |
| Mar 25, 2026 | 117.50 | 121.50 | 117.50 | 119.00 | 119.00 | -0.83% | 213,322 |
| Mar 24, 2026 | 113.00 | 122.50 | 113.00 | 120.00 | 120.00 | 6.67% | 264,648 |
| Mar 23, 2026 | 117.00 | 117.50 | 110.50 | 112.50 | 112.50 | -5.06% | 142,144 |
| Mar 20, 2026 | 119.00 | 122.50 | 115.50 | 118.50 | 118.50 | - | 276,389 |
| Mar 19, 2026 | 112.50 | 120.00 | 109.50 | 118.50 | 118.50 | 5.33% | 327,281 |
| Mar 18, 2026 | 109.50 | 113.00 | 109.00 | 112.50 | 112.50 | 2.74% | 153,573 |
| Mar 17, 2026 | 112.50 | 112.50 | 106.00 | 109.50 | 109.50 | -2.23% | 134,916 |
| Mar 16, 2026 | 111.00 | 112.50 | 109.00 | 112.00 | 112.00 | 0.90% | 96,354 |
| Mar 13, 2026 | 112.00 | 113.00 | 105.50 | 111.00 | 111.00 | -1.77% | 206,920 |
| Mar 12, 2026 | 100.00 | 114.50 | 99.60 | 113.00 | 113.00 | 13.80% | 520,131 |
| Mar 11, 2026 | 98.00 | 99.30 | 97.10 | 99.30 | 99.30 | 1.43% | 55,697 |
| Mar 10, 2026 | 96.80 | 99.30 | 96.50 | 97.90 | 97.90 | 4.37% | 59,418 |
| Mar 9, 2026 | 101.50 | 101.50 | 92.00 | 93.80 | 93.80 | -8.93% | 153,519 |
| Mar 6, 2026 | 103.50 | 104.00 | 101.50 | 103.00 | 103.00 | -0.48% | 88,743 |
| Mar 5, 2026 | 99.30 | 112.00 | 99.00 | 103.50 | 103.50 | 4.23% | 146,194 |
| Mar 4, 2026 | 100.00 | 101.00 | 95.60 | 99.30 | 99.30 | -1.68% | 169,553 |
| Mar 3, 2026 | 102.50 | 103.50 | 100.50 | 101.00 | 101.00 | -1.46% | 88,001 |
| Mar 2, 2026 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.49% | 14,751 |
| Feb 26, 2026 | 102.00 | 103.50 | 100.00 | 102.00 | 102.00 | -0.49% | 81,425 |
| Feb 25, 2026 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -0.49% | 41,554 |
| Feb 24, 2026 | 106.00 | 106.00 | 102.50 | 103.00 | 103.00 | -1.44% | 43,722 |
| Feb 23, 2026 | 100.00 | 107.50 | 100.00 | 104.50 | 104.50 | 3.47% | 81,119 |
| Feb 11, 2026 | 100.50 | 102.50 | 100.00 | 101.00 | 101.00 | - | 80,931 |
| Feb 10, 2026 | 105.00 | 105.50 | 100.50 | 101.00 | 101.00 | -4.27% | 100,782 |
| Feb 9, 2026 | 109.50 | 110.00 | 103.00 | 105.50 | 105.50 | -4.09% | 79,678 |
| Feb 6, 2026 | 111.50 | 111.50 | 106.50 | 110.00 | 110.00 | -2.65% | 37,914 |
| Feb 5, 2026 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4.63% | 49,302 |
| Feb 4, 2026 | 108.00 | 110.50 | 107.50 | 108.00 | 108.00 | 0.47% | 31,131 |
| Feb 3, 2026 | 107.50 | 111.00 | 107.50 | 107.50 | 107.50 | -0.46% | 59,837 |
| Feb 2, 2026 | 110.00 | 111.00 | 107.50 | 108.00 | 108.00 | -2.70% | 54,163 |
| Jan 30, 2026 | 112.50 | 114.50 | 110.00 | 111.00 | 111.00 | -3.06% | 83,053 |
| Jan 29, 2026 | 114.50 | 116.00 | 112.00 | 114.50 | 114.50 | -1.29% | 114,965 |
| Jan 28, 2026 | 118.00 | 118.00 | 114.50 | 116.00 | 116.00 | -1.69% | 100,222 |
| Jan 27, 2026 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 0.85% | 63,106 |
| Jan 26, 2026 | 122.50 | 123.00 | 115.50 | 117.00 | 117.00 | -4.49% | 199,022 |
| Jan 23, 2026 | 119.00 | 123.00 | 118.00 | 122.50 | 122.50 | 2.94% | 283,132 |
| Jan 22, 2026 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 120,629 |
| Jan 21, 2026 | 116.50 | 118.00 | 115.50 | 117.00 | 117.00 | -0.43% | 85,571 |
| Jan 20, 2026 | 117.50 | 119.50 | 116.50 | 117.50 | 117.50 | 0.43% | 118,787 |
| Jan 19, 2026 | 118.00 | 121.50 | 115.50 | 117.00 | 117.00 | -0.85% | 179,508 |
| Jan 16, 2026 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | -5.60% | 326,558 |
| Jan 15, 2026 | 111.00 | 127.50 | 110.50 | 125.00 | 125.00 | 12.61% | 1,048,454 |
| Jan 14, 2026 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 1.37% | 85,246 |
| Jan 13, 2026 | 113.50 | 113.50 | 107.50 | 109.50 | 109.50 | -2.67% | 141,870 |
| Jan 12, 2026 | 112.50 | 115.50 | 110.50 | 112.50 | 112.50 | -0.44% | 125,503 |
| Jan 9, 2026 | 111.50 | 116.50 | 110.00 | 113.00 | 113.00 | 1.35% | 231,716 |
| Jan 8, 2026 | 112.00 | 113.50 | 108.50 | 111.50 | 111.50 | 0.45% | 183,734 |
| Jan 7, 2026 | 114.50 | 117.50 | 109.00 | 111.00 | 111.00 | -3.06% | 190,950 |