Microip Inc. (TPEX:7796)
Taiwan · Delayed Price · Currency is TWD 72.00
+4.50 (6.67%)
At close: Sep 24, 2026
Microip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 61.40 | 62.00 | 60.50 | 60.60 | 60.60 | -1.14% | 48,757 |
| Aug 20, 2026 | 61.80 | 63.00 | 59.90 | 61.30 | 61.30 | -0.65% | 134,045 |
| Aug 19, 2026 | 62.00 | 62.20 | 60.80 | 61.70 | 61.70 | -1.44% | 102,626 |
| Aug 18, 2026 | 64.80 | 65.00 | 62.30 | 62.60 | 62.60 | -3.84% | 74,882 |
| Aug 17, 2026 | 67.00 | 67.00 | 64.80 | 65.10 | 65.10 | -0.31% | 47,972 |
| Aug 14, 2026 | 69.30 | 69.30 | 63.90 | 65.30 | 65.30 | -5.77% | 139,470 |
| Aug 13, 2026 | 68.20 | 69.60 | 65.00 | 69.30 | 69.30 | 1.02% | 100,277 |
| Aug 12, 2026 | 69.30 | 69.30 | 67.70 | 68.60 | 68.60 | -1.01% | 29,964 |
| Aug 11, 2026 | 67.70 | 69.30 | 67.70 | 69.30 | 69.30 | 0.43% | 30,814 |
| Aug 10, 2026 | 68.60 | 71.30 | 68.00 | 69.00 | 69.00 | 1.47% | 116,492 |
| Aug 7, 2026 | 69.00 | 70.30 | 67.00 | 68.00 | 68.00 | -3.27% | 67,783 |
| Aug 6, 2026 | 72.80 | 72.80 | 68.70 | 70.30 | 70.30 | -4.09% | 64,748 |
| Aug 5, 2026 | 70.00 | 74.80 | 69.70 | 73.30 | 73.30 | 5.62% | 115,675 |
| Aug 4, 2026 | 65.00 | 69.40 | 65.00 | 69.40 | 69.40 | 8.10% | 71,583 |
| Aug 3, 2026 | 64.20 | 65.50 | 63.80 | 64.20 | 64.20 | -1.38% | 36,592 |
| Jul 31, 2026 | 63.80 | 65.50 | 63.00 | 65.10 | 65.10 | 5.34% | 102,155 |
| Jul 30, 2026 | 62.00 | 64.70 | 61.60 | 61.80 | 61.80 | -2.06% | 58,560 |
| 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 |