Microip Inc. (TPEX:7796)
Taiwan · Delayed Price · Currency is TWD 116.50
+0.50 (0.43%)
At close: May 7, 2026
Microip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 116.50 | 119.50 | 114.50 | 118.50 | 118.50 | 1.72% | 206,858 |
| May 7, 2026 | 114.50 | 118.00 | 114.50 | 116.50 | 116.50 | 0.43% | 134,298 |
| May 6, 2026 | 125.00 | 128.00 | 114.00 | 116.00 | 116.00 | -6.83% | 510,478 |
| May 5, 2026 | 113.50 | 128.00 | 113.50 | 124.50 | 124.50 | 9.69% | 681,210 |
| May 4, 2026 | 117.00 | 117.00 | 111.50 | 113.50 | 113.50 | -0.44% | 284,960 |
| Apr 30, 2026 | 115.50 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 155,384 |
| Apr 29, 2026 | 119.00 | 120.50 | 112.50 | 115.00 | 115.00 | -4.56% | 193,646 |
| Apr 28, 2026 | 117.50 | 121.00 | 116.50 | 120.50 | 120.50 | 3.43% | 125,388 |
| Apr 27, 2026 | 123.50 | 123.50 | 113.50 | 116.50 | 116.50 | -4.51% | 292,603 |
| Apr 24, 2026 | 126.00 | 129.50 | 118.00 | 122.00 | 122.00 | -3.94% | 528,551 |
| Apr 23, 2026 | 131.00 | 142.00 | 114.50 | 127.00 | 127.00 | -2.68% | 1,300,682 |
| Apr 22, 2026 | 120.00 | 130.50 | 119.50 | 130.50 | 130.50 | 8.75% | 985,279 |
| Apr 21, 2026 | 112.00 | 125.50 | 110.00 | 120.00 | 120.00 | 8.11% | 855,455 |
| Apr 20, 2026 | 107.50 | 116.00 | 106.50 | 111.00 | 111.00 | 3.74% | 502,879 |
| Apr 17, 2026 | 107.50 | 107.50 | 105.50 | 107.00 | 107.00 | -0.47% | 79,114 |
| Apr 16, 2026 | 108.00 | 108.00 | 104.00 | 107.50 | 107.50 | 1.42% | 102,598 |
| Apr 15, 2026 | 110.50 | 110.50 | 104.50 | 106.00 | 106.00 | -3.64% | 210,554 |
| Apr 14, 2026 | 103.00 | 111.50 | 102.00 | 110.00 | 110.00 | 6.80% | 257,189 |
| Apr 13, 2026 | 103.50 | 103.50 | 99.70 | 103.00 | 103.00 | -0.48% | 123,713 |
| Apr 10, 2026 | 105.50 | 108.00 | 102.00 | 103.50 | 103.50 | -1.90% | 112,134 |
| Apr 9, 2026 | 109.50 | 109.50 | 104.00 | 105.50 | 105.50 | -3.21% | 103,651 |
| Apr 8, 2026 | 110.00 | 112.50 | 107.50 | 109.00 | 109.00 | -0.91% | 147,515 |
| Apr 7, 2026 | 109.50 | 113.50 | 109.00 | 110.00 | 110.00 | 2.33% | 81,840 |
| Apr 2, 2026 | 111.00 | 112.00 | 107.50 | 107.50 | 107.50 | -3.15% | 67,126 |
| Apr 1, 2026 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 0.91% | 158,636 |
| Mar 31, 2026 | 112.50 | 113.00 | 106.50 | 110.00 | 110.00 | -3.93% | 72,318 |
| Mar 30, 2026 | 114.50 | 115.50 | 109.50 | 114.50 | 114.50 | -0.87% | 131,029 |
| 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 |