Microprogram Information Co.,Ltd (TPE:7721)
Taiwan
· Delayed Price · Currency is TWD 70.10
+0.40 (0.57%)
At close: Apr 28, 2026
TPE:7721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.90 | 72.40 | 68.90 | 70.10 | 70.10 | 0.57% | 527,671 |
| Apr 27, 2026 | 74.90 | 75.00 | 67.70 | 69.70 | 69.70 | -3.60% | 1,046,246 |
| Apr 24, 2026 | 79.00 | 79.20 | 71.50 | 72.30 | 72.30 | -8.13% | 1,056,776 |
| Apr 23, 2026 | 81.20 | 81.80 | 75.00 | 78.70 | 78.70 | -2.36% | 1,516,155 |
| Apr 22, 2026 | 84.20 | 86.00 | 80.40 | 80.60 | 80.60 | -4.16% | 1,109,117 |
| Apr 21, 2026 | 82.80 | 87.10 | 81.70 | 84.10 | 84.10 | 3.06% | 1,290,284 |
| Apr 20, 2026 | 85.40 | 85.80 | 79.00 | 81.60 | 81.60 | -6.74% | 2,039,266 |
| Apr 17, 2026 | 87.60 | 90.00 | 87.50 | 87.50 | 87.50 | -4.79% | 1,057,512 |
| Apr 16, 2026 | 90.00 | 91.90 | 88.10 | 91.90 | 91.90 | 4.79% | 962,764 |
| Apr 15, 2026 | 90.00 | 93.00 | 87.00 | 87.70 | 87.70 | -1.46% | 992,026 |
| Apr 14, 2026 | 89.80 | 90.50 | 87.00 | 89.00 | 89.00 | 1.60% | 1,136,658 |
| Apr 13, 2026 | 86.00 | 88.00 | 85.00 | 87.60 | 87.60 | 4.29% | 1,041,493 |
| Apr 10, 2026 | 83.90 | 87.20 | 83.90 | 84.00 | 84.00 | 0.12% | 904,947 |
| Apr 9, 2026 | 84.40 | 85.00 | 82.00 | 83.90 | 83.90 | 2.82% | 1,002,828 |
| Apr 8, 2026 | 85.00 | 87.50 | 80.00 | 81.60 | 81.60 | -2.51% | 1,523,997 |
| Apr 7, 2026 | 84.10 | 85.30 | 82.50 | 83.70 | 83.70 | 7.86% | 1,693,985 |
| Apr 2, 2026 | 78.00 | 80.80 | 77.00 | 77.60 | 77.60 | 0.91% | 1,166,046 |
| Apr 1, 2026 | 76.60 | 81.00 | 75.60 | 76.90 | 76.90 | 3.92% | 7,796,176 |
| Mar 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 9.96% | 782,718 |
| Mar 30, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 9.97% | 889,469 |
| Mar 27, 2026 | 60.20 | 61.20 | 59.20 | 61.20 | 61.20 | 9.87% | 860,925 |
| Mar 26, 2026 | 50.70 | 55.70 | 50.50 | 55.70 | 55.70 | 9.86% | 486,171 |
| Mar 25, 2026 | 51.00 | 52.00 | 50.00 | 50.70 | 50.70 | 0.20% | 146,202 |
| Mar 24, 2026 | 48.10 | 51.50 | 48.00 | 50.60 | 50.60 | 5.75% | 161,774 |
| Mar 23, 2026 | 48.05 | 49.45 | 46.85 | 47.85 | 47.85 | -0.73% | 96,918 |
| Mar 20, 2026 | 48.25 | 48.60 | 48.00 | 48.20 | 48.20 | -0.82% | 47,735 |
| Mar 19, 2026 | 48.95 | 49.00 | 48.20 | 48.60 | 48.60 | -2.21% | 121,207 |
| Mar 18, 2026 | 50.00 | 50.10 | 49.55 | 49.70 | 49.70 | -2.36% | 116,720 |
| Mar 17, 2026 | 51.00 | 51.40 | 49.90 | 50.90 | 50.90 | -0.20% | 65,000 |
| Mar 16, 2026 | 51.50 | 51.50 | 49.05 | 51.00 | 51.00 | 1.80% | 72,730 |
| Mar 13, 2026 | 49.25 | 51.00 | 49.15 | 50.10 | 50.10 | -1.76% | 107,606 |
| Mar 12, 2026 | 50.00 | 51.80 | 49.85 | 51.00 | 51.00 | 2.31% | 78,436 |
| Mar 11, 2026 | 49.65 | 52.40 | 49.65 | 49.85 | 49.85 | 2.26% | 93,291 |
| Mar 10, 2026 | 50.00 | 50.70 | 48.75 | 48.75 | 48.75 | -1.22% | 90,744 |
| Mar 9, 2026 | 49.80 | 51.40 | 48.00 | 49.35 | 49.35 | -4.91% | 144,365 |
| 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% | 81,646 |
| 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 |