Microprogram Information Co.,Ltd (TPE:7721)
Taiwan
· Delayed Price · Currency is TWD 51.90
-0.60 (-1.14%)
At close: Mar 6, 2026
TPE:7721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.60 | 53.60 | 51.70 | 51.90 | 51.90 | -1.14% | 79,659 |
| Mar 5, 2026 | 55.30 | 55.30 | 52.50 | 52.50 | 52.50 | 0.77% | 93,949 |
| Mar 4, 2026 | 54.00 | 54.00 | 51.60 | 52.10 | 52.10 | -4.75% | 186,637 |
| Mar 3, 2026 | 54.30 | 56.60 | 53.00 | 54.70 | 54.70 | -0.55% | 338,685 |
| Mar 2, 2026 | 54.00 | 56.50 | 52.20 | 55.00 | 55.00 | - | 329,997 |
| Feb 26, 2026 | 53.70 | 57.20 | 52.10 | 55.00 | 55.00 | 3.77% | 961,872 |
| Feb 25, 2026 | 48.20 | 53.00 | 48.00 | 53.00 | 53.00 | 9.96% | 461,541 |
| Feb 24, 2026 | 48.40 | 49.00 | 48.10 | 48.20 | 48.20 | 0.84% | 104,057 |
| Feb 23, 2026 | 47.80 | 48.10 | 47.15 | 47.80 | 47.80 | - | 80,390 |
| Feb 11, 2026 | 47.00 | 47.80 | 46.40 | 47.80 | 47.80 | 0.63% | 138,627 |
| Feb 10, 2026 | 47.20 | 48.30 | 46.75 | 47.50 | 47.50 | 0.64% | 61,251 |
| Feb 9, 2026 | 48.20 | 48.35 | 46.60 | 47.20 | 47.20 | 0.53% | 22,739 |
| Feb 6, 2026 | 47.35 | 47.35 | 46.35 | 46.95 | 46.95 | -0.95% | 62,552 |
| Feb 5, 2026 | 48.40 | 48.40 | 46.70 | 47.40 | 47.40 | -0.42% | 32,530 |
| Feb 4, 2026 | 47.15 | 47.90 | 47.00 | 47.60 | 47.60 | -0.21% | 52,301 |
| Feb 3, 2026 | 47.40 | 48.40 | 47.20 | 47.70 | 47.70 | 0.85% | 54,682 |
| Feb 2, 2026 | 48.80 | 48.80 | 47.30 | 47.30 | 47.30 | -1.46% | 70,834 |
| Jan 30, 2026 | 49.60 | 49.60 | 47.55 | 48.00 | 48.00 | -0.21% | 33,001 |
| Jan 29, 2026 | 48.60 | 50.20 | 48.00 | 48.10 | 48.10 | -1.64% | 62,097 |
| Jan 28, 2026 | 48.00 | 48.90 | 48.00 | 48.90 | 48.90 | 1.98% | 111,582 |
| Jan 27, 2026 | 48.60 | 48.60 | 47.50 | 47.95 | 47.95 | -0.42% | 65,011 |
| Jan 26, 2026 | 48.00 | 49.15 | 48.00 | 48.15 | 48.15 | - | 56,844 |
| Jan 23, 2026 | 48.50 | 48.50 | 48.10 | 48.15 | 48.15 | -0.72% | 33,231 |
| Jan 22, 2026 | 48.00 | 48.75 | 48.00 | 48.50 | 48.50 | 1.04% | 62,178 |
| Jan 21, 2026 | 48.85 | 48.90 | 47.20 | 48.00 | 48.00 | -0.72% | 80,448 |
| Jan 20, 2026 | 48.35 | 48.60 | 48.00 | 48.35 | 48.35 | - | 43,402 |
| Jan 19, 2026 | 49.00 | 49.00 | 48.15 | 48.35 | 48.35 | -2.13% | 87,806 |
| Jan 16, 2026 | 49.30 | 49.85 | 48.75 | 49.40 | 49.40 | 0.41% | 92,750 |
| Jan 15, 2026 | 48.60 | 49.30 | 48.50 | 49.20 | 49.20 | 1.44% | 39,010 |
| Jan 14, 2026 | 48.00 | 48.60 | 47.80 | 48.50 | 48.50 | 1.15% | 48,801 |
| Jan 13, 2026 | 48.00 | 48.00 | 47.25 | 47.95 | 47.95 | -0.31% | 47,270 |
| Jan 12, 2026 | 48.25 | 48.80 | 48.05 | 48.10 | 48.10 | 0.42% | 52,001 |
| Jan 9, 2026 | 47.90 | 47.90 | 46.90 | 47.90 | 47.90 | - | 50,910 |
| Jan 8, 2026 | 47.90 | 48.00 | 47.05 | 47.90 | 47.90 | - | 81,000 |
| Jan 7, 2026 | 48.60 | 48.60 | 47.85 | 47.90 | 47.90 | -1.44% | 55,209 |
| Jan 6, 2026 | 48.10 | 49.80 | 48.00 | 48.60 | 48.60 | 1.04% | 44,266 |
| Jan 5, 2026 | 49.50 | 49.50 | 48.05 | 48.10 | 48.10 | -2.83% | 54,454 |
| Jan 2, 2026 | 50.80 | 50.80 | 49.30 | 49.50 | 49.50 | -0.40% | 25,400 |
| Dec 31, 2025 | 50.50 | 50.90 | 49.70 | 49.70 | 49.70 | -0.80% | 35,585 |
| Dec 30, 2025 | 49.50 | 50.20 | 49.50 | 50.10 | 50.10 | 0.80% | 18,414 |
| Dec 29, 2025 | 49.60 | 50.30 | 49.00 | 49.70 | 49.70 | -0.60% | 90,223 |
| Dec 26, 2025 | 50.00 | 50.70 | 49.50 | 50.00 | 50.00 | -1.19% | 86,285 |
| Dec 24, 2025 | 50.00 | 50.60 | 49.95 | 50.60 | 50.60 | -0.39% | 23,477 |
| Dec 23, 2025 | 50.80 | 51.00 | 50.60 | 50.80 | 50.80 | -0.78% | 13,814 |
| Dec 22, 2025 | 52.00 | 52.00 | 50.80 | 51.20 | 51.20 | 0.20% | 15,270 |
| Dec 19, 2025 | 50.80 | 51.70 | 50.80 | 51.10 | 51.10 | -0.78% | 11,440 |
| Dec 18, 2025 | 49.90 | 51.50 | 49.90 | 51.50 | 51.50 | 0.98% | 24,001 |
| Dec 17, 2025 | 51.20 | 52.10 | 50.20 | 51.00 | 51.00 | -0.39% | 66,132 |
| Dec 16, 2025 | 53.20 | 53.40 | 50.90 | 51.20 | 51.20 | -2.10% | 75,086 |
| Dec 15, 2025 | 53.20 | 54.00 | 52.00 | 52.30 | 52.30 | -3.86% | 136,446 |
| Dec 12, 2025 | 50.10 | 54.40 | 50.10 | 54.40 | 54.40 | 9.90% | 223,516 |
| Dec 11, 2025 | 49.05 | 51.20 | 49.05 | 49.50 | 49.50 | 1.12% | 58,157 |
| Dec 10, 2025 | 49.10 | 49.40 | 48.70 | 48.95 | 48.95 | -0.31% | 15,492 |
| Dec 9, 2025 | 49.10 | 49.90 | 49.05 | 49.10 | 49.10 | -2.00% | 13,180 |
| Dec 8, 2025 | 49.30 | 50.10 | 48.00 | 50.10 | 50.10 | -1.38% | 32,615 |
| Dec 5, 2025 | 49.40 | 50.80 | 49.10 | 50.80 | 50.80 | 1.80% | 81,645 |
| Dec 4, 2025 | 49.80 | 50.50 | 49.20 | 49.90 | 49.90 | 1.73% | 30,185 |
| Dec 3, 2025 | 49.70 | 49.70 | 48.90 | 49.05 | 49.05 | -1.11% | 55,034 |
| Dec 2, 2025 | 47.95 | 50.40 | 47.95 | 49.60 | 49.60 | 3.33% | 67,897 |
| Dec 1, 2025 | 47.90 | 48.50 | 47.50 | 48.00 | 48.00 | 0.21% | 52,730 |
| Nov 28, 2025 | 49.00 | 49.00 | 47.80 | 47.90 | 47.90 | -2.24% | 35,946 |
| Nov 27, 2025 | 46.35 | 49.00 | 46.30 | 49.00 | 49.00 | 3.70% | 65,373 |
| Nov 26, 2025 | 46.50 | 47.40 | 45.35 | 47.25 | 47.25 | 1.61% | 48,478 |
| Nov 25, 2025 | 46.50 | 47.05 | 45.05 | 46.50 | 46.50 | - | 22,743 |
| Nov 24, 2025 | 46.20 | 46.50 | 46.00 | 46.50 | 46.50 | 0.76% | 34,749 |
| Nov 21, 2025 | 46.00 | 47.50 | 46.00 | 46.15 | 46.15 | -1.81% | 42,140 |
| Nov 20, 2025 | 49.00 | 49.00 | 46.50 | 47.00 | 47.00 | 0.32% | 45,100 |
| Nov 19, 2025 | 47.50 | 47.50 | 46.00 | 46.85 | 46.85 | -1.37% | 106,795 |
| Nov 18, 2025 | 48.65 | 49.40 | 47.30 | 47.50 | 47.50 | -2.36% | 62,700 |
| Nov 17, 2025 | 50.00 | 50.60 | 48.25 | 48.65 | 48.65 | -3.28% | 103,966 |
| Nov 14, 2025 | 50.30 | 51.40 | 49.00 | 50.30 | 50.30 | - | 126,628 |
| Nov 13, 2025 | 51.30 | 52.00 | 50.10 | 50.30 | 50.30 | -2.90% | 149,143 |
| Nov 12, 2025 | 52.60 | 52.80 | 51.60 | 51.80 | 51.80 | -1.52% | 94,734 |
| Nov 11, 2025 | 52.90 | 53.50 | 52.60 | 52.60 | 52.60 | -0.19% | 43,035 |
| Nov 10, 2025 | 55.30 | 55.30 | 52.20 | 52.70 | 52.70 | -5.22% | 155,304 |
| Nov 7, 2025 | 56.50 | 56.50 | 55.40 | 55.60 | 55.60 | -1.59% | 26,632 |
| Nov 6, 2025 | 56.40 | 56.90 | 56.40 | 56.50 | 56.50 | 0.71% | 37,493 |
| Nov 5, 2025 | 56.80 | 56.80 | 55.00 | 56.10 | 56.10 | -0.36% | 121,501 |
| Nov 4, 2025 | 58.90 | 58.90 | 55.00 | 56.30 | 56.30 | -4.90% | 196,720 |
| Nov 3, 2025 | 59.30 | 59.40 | 58.50 | 59.20 | 59.20 | 0.17% | 64,752 |
| Oct 31, 2025 | 59.10 | 59.30 | 59.00 | 59.10 | 59.10 | -0.34% | 20,377 |
| Oct 30, 2025 | 59.50 | 60.50 | 59.00 | 59.30 | 59.30 | -0.34% | 50,137 |
| Oct 29, 2025 | 59.90 | 59.90 | 59.20 | 59.50 | 59.50 | -0.67% | 104,977 |
| Oct 28, 2025 | 60.00 | 60.00 | 59.60 | 59.90 | 59.90 | -0.17% | 65,850 |
| Oct 27, 2025 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | -0.50% | 47,434 |
| Oct 23, 2025 | 60.50 | 62.40 | 60.30 | 60.30 | 60.30 | -0.17% | 55,027 |
| Oct 22, 2025 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | -0.82% | 65,537 |
| Oct 21, 2025 | 61.00 | 61.50 | 60.60 | 60.90 | 60.90 | -0.16% | 48,697 |
| Oct 20, 2025 | 61.10 | 61.20 | 60.20 | 61.00 | 61.00 | -0.16% | 75,436 |
| Oct 17, 2025 | 62.00 | 62.60 | 61.00 | 61.10 | 61.10 | -2.86% | 80,207 |
| Oct 16, 2025 | 61.90 | 63.90 | 61.50 | 62.90 | 62.90 | 2.28% | 86,510 |
| Oct 15, 2025 | 61.00 | 61.90 | 61.00 | 61.50 | 61.50 | -0.65% | 70,854 |
| Oct 14, 2025 | 63.60 | 63.70 | 61.90 | 61.90 | 61.90 | -2.37% | 171,655 |
| Oct 13, 2025 | 60.00 | 64.60 | 59.00 | 63.40 | 63.40 | 4.97% | 355,511 |
| Oct 9, 2025 | 60.00 | 60.60 | 59.90 | 60.40 | 60.40 | 0.67% | 51,434 |
| Oct 8, 2025 | 60.10 | 61.30 | 59.90 | 60.00 | 60.00 | -0.50% | 28,690 |
| Oct 7, 2025 | 60.50 | 61.00 | 59.00 | 60.30 | 60.30 | -0.17% | 96,556 |
| Oct 3, 2025 | 61.00 | 61.00 | 59.90 | 60.40 | 60.40 | -0.49% | 80,555 |
| Oct 2, 2025 | 60.80 | 61.20 | 60.50 | 60.70 | 60.70 | - | 32,772 |
| Oct 1, 2025 | 61.50 | 61.90 | 60.70 | 60.70 | 60.70 | -0.49% | 63,399 |