Microip Inc. (TPEX:7796)
Taiwan · Delayed Price · Currency is TWD 51.60
+1.10 (2.18%)
At close: Nov 6, 2026
Microip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49.50 | 51.60 | 44.10 | 51.60 | 51.60 | 2.18% | 156,396 |
| Nov 5, 2026 | 55.00 | 55.80 | 49.00 | 50.50 | 50.50 | -8.18% | 76,304 |
| Nov 4, 2026 | 53.40 | 57.50 | 52.00 | 55.00 | 55.00 | 6.80% | 118,476 |
| Nov 3, 2026 | 58.00 | 59.70 | 51.50 | 51.50 | 51.50 | -13.45% | 96,699 |
| Nov 2, 2026 | 58.00 | 60.20 | 58.00 | 59.50 | 59.50 | -0.67% | 86,655 |
| Oct 30, 2026 | 62.00 | 62.00 | 59.40 | 59.90 | 59.90 | -4.62% | 122,598 |
| Oct 29, 2026 | 62.50 | 62.80 | 60.80 | 62.80 | 62.80 | 2.11% | 47,641 |
| Oct 28, 2026 | 60.30 | 62.60 | 60.30 | 61.50 | 61.50 | 0.49% | 56,444 |
| Oct 27, 2026 | 61.10 | 62.00 | 61.10 | 61.20 | 61.20 | -1.77% | 30,153 |
| Oct 22, 2026 | 64.90 | 65.70 | 61.40 | 62.30 | 62.30 | -5.18% | 53,081 |
| Oct 21, 2026 | 64.20 | 67.30 | 63.80 | 65.70 | 65.70 | 5.63% | 55,897 |
| Oct 20, 2026 | 64.90 | 65.00 | 60.80 | 62.20 | 62.20 | -4.16% | 94,396 |
| Oct 19, 2026 | 66.00 | 66.00 | 64.90 | 64.90 | 64.90 | -1.07% | 42,838 |
| Oct 16, 2026 | 67.30 | 67.30 | 64.30 | 65.60 | 65.60 | 1.39% | 96,203 |
| Oct 15, 2026 | 66.10 | 67.80 | 64.70 | 64.70 | 64.70 | -2.12% | 75,830 |
| Oct 14, 2026 | 65.60 | 68.30 | 65.60 | 66.10 | 66.10 | -1.78% | 23,694 |
| Oct 13, 2026 | 67.90 | 68.30 | 65.60 | 67.30 | 67.30 | -1.17% | 34,175 |
| Oct 12, 2026 | 68.30 | 70.40 | 67.40 | 68.10 | 68.10 | -3.27% | 45,446 |
| Oct 8, 2026 | 68.80 | 70.40 | 68.50 | 70.40 | 70.40 | -0.14% | 38,229 |
| Oct 7, 2026 | 70.30 | 70.50 | 68.90 | 70.50 | 70.50 | 1.15% | 42,043 |
| Oct 6, 2026 | 71.50 | 71.50 | 69.10 | 69.70 | 69.70 | -0.57% | 38,489 |
| Oct 5, 2026 | 70.00 | 72.10 | 69.70 | 70.10 | 70.10 | -1.41% | 113,995 |
| Oct 2, 2026 | 71.20 | 72.30 | 70.20 | 71.10 | 71.10 | -1.66% | 96,234 |
| Oct 1, 2026 | 72.00 | 73.20 | 71.20 | 72.30 | 72.30 | 0.42% | 100,965 |
| Sep 30, 2026 | 70.20 | 72.60 | 70.00 | 72.00 | 72.00 | 2.56% | 132,861 |
| Sep 29, 2026 | 72.00 | 73.10 | 69.10 | 70.20 | 70.20 | -2.50% | 147,668 |
| Sep 24, 2026 | 67.50 | 74.10 | 67.00 | 72.00 | 72.00 | 6.67% | 149,013 |
| Sep 23, 2026 | 67.50 | 68.40 | 67.00 | 67.50 | 67.50 | -1.60% | 55,341 |
| Sep 22, 2026 | 69.60 | 70.40 | 67.90 | 68.60 | 68.60 | 0.59% | 67,301 |
| Sep 21, 2026 | 71.10 | 71.10 | 68.10 | 68.20 | 68.20 | -3.26% | 68,269 |
| Sep 18, 2026 | 69.80 | 71.40 | 69.10 | 70.50 | 70.50 | 1.15% | 62,680 |
| Sep 17, 2026 | 70.00 | 71.80 | 68.60 | 69.70 | 69.70 | -2.92% | 535,431 |
| Sep 16, 2026 | 72.70 | 74.90 | 69.90 | 71.80 | 71.80 | -4.14% | 225,508 |
| Sep 15, 2026 | 71.00 | 75.30 | 68.40 | 74.90 | 74.90 | 5.05% | 566,690 |
| Sep 14, 2026 | 72.40 | 73.30 | 69.20 | 71.30 | 71.30 | -1.38% | 88,210 |
| Sep 11, 2026 | 82.00 | 82.00 | 70.10 | 72.30 | 72.30 | -11.29% | 267,041 |
| Sep 10, 2026 | 80.40 | 87.00 | 78.50 | 81.50 | 81.50 | 3.82% | 418,387 |
| Sep 9, 2026 | 65.50 | 80.00 | 64.70 | 78.50 | 78.50 | 21.89% | 336,849 |
| Sep 8, 2026 | 60.30 | 67.30 | 60.30 | 64.40 | 64.40 | 5.57% | 146,087 |
| Sep 7, 2026 | 60.50 | 61.00 | 59.30 | 61.00 | 61.00 | 0.16% | 48,240 |
| Sep 4, 2026 | 59.30 | 60.90 | 59.10 | 60.90 | 60.90 | 2.35% | 45,332 |
| Sep 3, 2026 | 60.40 | 60.70 | 58.90 | 59.50 | 59.50 | -1.49% | 78,135 |
| Sep 2, 2026 | 62.00 | 62.40 | 59.80 | 60.40 | 60.40 | 0.67% | 60,717 |
| Sep 1, 2026 | 61.70 | 61.70 | 59.60 | 60.00 | 60.00 | - | 76,401 |
| Aug 31, 2026 | 59.50 | 62.30 | 59.10 | 60.00 | 60.00 | -0.17% | 96,030 |
| Aug 28, 2026 | 60.80 | 61.90 | 59.80 | 60.10 | 60.10 | -2.28% | 66,043 |
| Aug 27, 2026 | 61.50 | 62.20 | 60.80 | 61.50 | 61.50 | - | 64,713 |
| Aug 26, 2026 | 62.00 | 62.00 | 60.50 | 61.50 | 61.50 | -0.81% | 38,724 |
| Aug 25, 2026 | 59.90 | 62.00 | 59.60 | 62.00 | 62.00 | 1.64% | 70,089 |
| Aug 24, 2026 | 60.60 | 61.70 | 59.90 | 61.00 | 61.00 | 0.66% | 55,712 |