Microip Inc. (TPEX:7796)
Taiwan · Delayed Price · Currency is TWD 63.10
-2.50 (-3.81%)
At close: Jul 29, 2026
Microip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 65.60 | 65.70 | 61.80 | 63.10 | 63.10 | -3.81% | 76,840 |
| Jul 28, 2026 | 68.00 | 68.70 | 65.20 | 65.60 | 65.60 | -4.09% | 43,761 |
| Jul 27, 2026 | 70.50 | 70.50 | 67.90 | 68.40 | 68.40 | -2.70% | 35,349 |
| Jul 24, 2026 | 68.50 | 71.20 | 68.40 | 70.30 | 70.30 | 1.88% | 23,322 |
| Jul 23, 2026 | 71.60 | 72.00 | 68.70 | 69.00 | 69.00 | -5.35% | 66,017 |
| Jul 22, 2026 | 67.00 | 74.80 | 67.00 | 72.90 | 72.90 | 8.81% | 132,047 |
| Jul 21, 2026 | 64.70 | 68.90 | 64.70 | 67.00 | 67.00 | 2.92% | 53,901 |
| Jul 20, 2026 | 66.50 | 68.70 | 64.60 | 65.10 | 65.10 | -4.69% | 96,114 |
| Jul 17, 2026 | 70.30 | 70.30 | 66.50 | 68.30 | 68.30 | -5.53% | 84,610 |
| Jul 16, 2026 | 71.00 | 72.30 | 69.70 | 72.30 | 72.30 | -0.82% | 92,713 |
| Jul 15, 2026 | 69.30 | 72.90 | 69.00 | 72.90 | 72.90 | 1.96% | 100,140 |
| Jul 14, 2026 | 75.20 | 75.20 | 68.00 | 71.50 | 71.50 | -4.92% | 252,204 |
| Jul 13, 2026 | 79.80 | 79.80 | 74.20 | 75.20 | 75.20 | -6.00% | 220,092 |
| Jul 9, 2026 | 80.30 | 80.30 | 79.00 | 80.00 | 80.00 | -0.25% | 40,437 |
| Jul 8, 2026 | 80.70 | 81.00 | 78.60 | 80.20 | 80.20 | -1.35% | 60,821 |
| Jul 7, 2026 | 83.60 | 83.60 | 80.80 | 81.30 | 81.30 | -2.87% | 78,661 |
| Jul 6, 2026 | 82.50 | 84.30 | 82.20 | 83.70 | 83.70 | 1.58% | 119,508 |
| Jul 3, 2026 | 83.00 | 83.30 | 80.80 | 82.40 | 82.40 | -0.72% | 82,198 |
| Jul 2, 2026 | 83.20 | 83.80 | 81.80 | 83.00 | 83.00 | -0.24% | 80,198 |
| Jul 1, 2026 | 83.50 | 85.30 | 82.80 | 83.20 | 83.20 | - | 160,703 |
| Jun 30, 2026 | 84.80 | 85.10 | 81.00 | 83.20 | 83.20 | -2.92% | 184,051 |
| Jun 29, 2026 | 84.70 | 86.50 | 84.60 | 85.70 | 85.70 | -0.23% | 108,762 |
| Jun 26, 2026 | 88.60 | 88.90 | 84.70 | 85.90 | 85.90 | -3.91% | 328,349 |
| Jun 25, 2026 | 90.30 | 90.80 | 88.70 | 89.40 | 89.40 | -1.54% | 184,811 |
| Jun 24, 2026 | 91.20 | 91.20 | 90.10 | 90.80 | 90.80 | -0.66% | 180,685 |
| Jun 23, 2026 | 91.10 | 91.70 | 90.70 | 91.40 | 91.40 | -0.44% | 232,574 |
| Jun 22, 2026 | 91.00 | 91.80 | 90.30 | 91.80 | 91.80 | 0.11% | 335,333 |
| Jun 18, 2026 | 91.10 | 91.70 | 90.80 | 91.70 | 91.70 | 0.44% | 123,865 |
| Jun 17, 2026 | 90.80 | 92.30 | 90.30 | 91.30 | 91.30 | -0.22% | 151,142 |
| Jun 16, 2026 | 93.00 | 93.30 | 90.70 | 91.50 | 91.50 | -0.54% | 185,035 |
| Jun 15, 2026 | 91.40 | 92.10 | 90.10 | 92.00 | 92.00 | 0.66% | 234,220 |
| Jun 12, 2026 | 91.80 | 94.00 | 90.50 | 91.40 | 91.40 | -0.44% | 98,431 |
| Jun 11, 2026 | 90.70 | 93.00 | 89.70 | 91.80 | 91.80 | -0.22% | 57,227 |
| Jun 10, 2026 | 95.20 | 95.50 | 92.00 | 92.00 | 92.00 | -3.97% | 84,393 |
| Jun 9, 2026 | 93.60 | 96.70 | 93.40 | 95.80 | 95.80 | 4.13% | 64,662 |
| Jun 8, 2026 | 94.10 | 94.90 | 85.50 | 92.00 | 92.00 | -6.69% | 177,523 |
| Jun 5, 2026 | 101.00 | 101.00 | 98.10 | 98.60 | 98.60 | -2.38% | 117,619 |
| Jun 4, 2026 | 98.00 | 105.00 | 98.00 | 101.00 | 101.00 | 3.27% | 274,864 |
| Jun 3, 2026 | 99.00 | 99.00 | 96.70 | 97.80 | 97.80 | -1.41% | 108,377 |
| Jun 2, 2026 | 100.50 | 100.50 | 97.20 | 99.20 | 99.20 | -2.27% | 114,534 |
| Jun 1, 2026 | 101.00 | 102.50 | 99.60 | 101.50 | 101.50 | 0.50% | 137,793 |
| May 29, 2026 | 99.40 | 101.50 | 98.60 | 101.00 | 101.00 | 2.64% | 96,280 |
| May 28, 2026 | 98.40 | 98.80 | 97.60 | 98.40 | 98.40 | - | 104,103 |
| May 27, 2026 | 99.70 | 99.70 | 97.60 | 98.40 | 98.40 | -1.30% | 192,674 |
| May 26, 2026 | 101.50 | 101.50 | 98.90 | 99.70 | 99.70 | -1.77% | 139,389 |
| May 25, 2026 | 103.00 | 103.50 | 100.00 | 101.50 | 101.50 | -1.46% | 137,137 |
| May 22, 2026 | 101.00 | 103.00 | 99.60 | 103.00 | 103.00 | 1.98% | 103,757 |
| May 21, 2026 | 99.60 | 106.50 | 99.50 | 101.00 | 101.00 | 1.71% | 156,629 |
| May 20, 2026 | 102.50 | 102.50 | 98.00 | 99.30 | 99.30 | -2.17% | 236,738 |
| May 19, 2026 | 103.50 | 104.50 | 100.00 | 101.50 | 101.50 | -1.93% | 65,716 |