Microip Inc. (TPEX:7796)
Taiwan
· Delayed Price · Currency is TWD 120.50
+4.00 (3.43%)
At close: Apr 28, 2026
Microip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.50 | 121.00 | 116.50 | 120.50 | 120.50 | 3.43% | 125,388 |
| Apr 27, 2026 | 123.50 | 123.50 | 113.50 | 116.50 | 116.50 | -4.51% | 292,603 |
| Apr 24, 2026 | 126.00 | 129.50 | 118.00 | 122.00 | 122.00 | -3.94% | 528,551 |
| Apr 23, 2026 | 131.00 | 142.00 | 114.50 | 127.00 | 127.00 | -2.68% | 1,300,682 |
| Apr 22, 2026 | 120.00 | 130.50 | 119.50 | 130.50 | 130.50 | 8.75% | 985,279 |
| Apr 21, 2026 | 112.00 | 125.50 | 110.00 | 120.00 | 120.00 | 8.11% | 855,455 |
| Apr 20, 2026 | 107.50 | 116.00 | 106.50 | 111.00 | 111.00 | 3.74% | 502,879 |
| Apr 17, 2026 | 107.50 | 107.50 | 105.50 | 107.00 | 107.00 | -0.47% | 79,114 |
| Apr 16, 2026 | 108.00 | 108.00 | 104.00 | 107.50 | 107.50 | 1.42% | 102,598 |
| Apr 15, 2026 | 110.50 | 110.50 | 104.50 | 106.00 | 106.00 | -3.64% | 210,554 |
| Apr 14, 2026 | 103.00 | 111.50 | 102.00 | 110.00 | 110.00 | 6.80% | 257,189 |
| Apr 13, 2026 | 103.50 | 103.50 | 99.70 | 103.00 | 103.00 | -0.48% | 123,713 |
| Apr 10, 2026 | 105.50 | 108.00 | 102.00 | 103.50 | 103.50 | -1.90% | 112,134 |
| Apr 9, 2026 | 109.50 | 109.50 | 104.00 | 105.50 | 105.50 | -3.21% | 103,651 |
| Apr 8, 2026 | 110.00 | 112.50 | 107.50 | 109.00 | 109.00 | -0.91% | 147,515 |
| Apr 7, 2026 | 109.50 | 113.50 | 109.00 | 110.00 | 110.00 | 2.33% | 81,840 |
| Apr 2, 2026 | 111.00 | 112.00 | 107.50 | 107.50 | 107.50 | -3.15% | 67,126 |
| Apr 1, 2026 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 0.91% | 158,636 |
| Mar 31, 2026 | 112.50 | 113.00 | 106.50 | 110.00 | 110.00 | -3.93% | 72,318 |
| Mar 30, 2026 | 114.50 | 115.50 | 109.50 | 114.50 | 114.50 | -0.87% | 131,029 |
| Mar 27, 2026 | 116.50 | 117.00 | 112.50 | 115.50 | 115.50 | -0.86% | 69,540 |
| Mar 26, 2026 | 119.00 | 120.00 | 114.50 | 116.50 | 116.50 | -2.10% | 142,411 |
| Mar 25, 2026 | 117.50 | 121.50 | 117.50 | 119.00 | 119.00 | -0.83% | 213,322 |
| Mar 24, 2026 | 113.00 | 122.50 | 113.00 | 120.00 | 120.00 | 6.67% | 264,648 |
| Mar 23, 2026 | 117.00 | 117.50 | 110.50 | 112.50 | 112.50 | -5.06% | 142,144 |
| Mar 20, 2026 | 119.00 | 122.50 | 115.50 | 118.50 | 118.50 | - | 276,389 |
| Mar 19, 2026 | 112.50 | 120.00 | 109.50 | 118.50 | 118.50 | 5.33% | 327,281 |
| Mar 18, 2026 | 109.50 | 113.00 | 109.00 | 112.50 | 112.50 | 2.74% | 153,573 |
| Mar 17, 2026 | 112.50 | 112.50 | 106.00 | 109.50 | 109.50 | -2.23% | 134,916 |
| Mar 16, 2026 | 111.00 | 112.50 | 109.00 | 112.00 | 112.00 | 0.90% | 96,354 |
| Mar 13, 2026 | 112.00 | 113.00 | 105.50 | 111.00 | 111.00 | -1.77% | 206,920 |
| Mar 12, 2026 | 100.00 | 114.50 | 99.60 | 113.00 | 113.00 | 13.80% | 520,131 |
| Mar 11, 2026 | 98.00 | 99.30 | 97.10 | 99.30 | 99.30 | 1.43% | 55,697 |
| Mar 10, 2026 | 96.80 | 99.30 | 96.50 | 97.90 | 97.90 | 4.37% | 59,418 |
| Mar 9, 2026 | 101.50 | 101.50 | 92.00 | 93.80 | 93.80 | -8.93% | 153,519 |
| Mar 6, 2026 | 103.50 | 104.00 | 101.50 | 103.00 | 103.00 | -0.48% | 88,743 |
| Mar 5, 2026 | 99.30 | 112.00 | 99.00 | 103.50 | 103.50 | 4.23% | 146,194 |
| Mar 4, 2026 | 100.00 | 101.00 | 95.60 | 99.30 | 99.30 | -1.68% | 169,553 |
| Mar 3, 2026 | 102.50 | 103.50 | 100.50 | 101.00 | 101.00 | -1.46% | 88,001 |
| Mar 2, 2026 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.49% | 14,751 |
| Feb 26, 2026 | 102.00 | 103.50 | 100.00 | 102.00 | 102.00 | -0.49% | 81,425 |
| Feb 25, 2026 | 105.00 | 105.50 | 102.00 | 102.50 | 102.50 | -0.49% | 41,554 |
| Feb 24, 2026 | 106.00 | 106.00 | 102.50 | 103.00 | 103.00 | -1.44% | 43,722 |
| Feb 23, 2026 | 100.00 | 107.50 | 100.00 | 104.50 | 104.50 | 3.47% | 81,119 |
| Feb 11, 2026 | 100.50 | 102.50 | 100.00 | 101.00 | 101.00 | - | 80,931 |
| Feb 10, 2026 | 105.00 | 105.50 | 100.50 | 101.00 | 101.00 | -4.27% | 100,782 |
| Feb 9, 2026 | 109.50 | 110.00 | 103.00 | 105.50 | 105.50 | -4.09% | 79,678 |
| Feb 6, 2026 | 111.50 | 111.50 | 106.50 | 110.00 | 110.00 | -2.65% | 37,914 |
| Feb 5, 2026 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4.63% | 49,302 |
| Feb 4, 2026 | 108.00 | 110.50 | 107.50 | 108.00 | 108.00 | 0.47% | 31,131 |
| Feb 3, 2026 | 107.50 | 111.00 | 107.50 | 107.50 | 107.50 | -0.46% | 59,837 |
| Feb 2, 2026 | 110.00 | 111.00 | 107.50 | 108.00 | 108.00 | -2.70% | 54,163 |
| Jan 30, 2026 | 112.50 | 114.50 | 110.00 | 111.00 | 111.00 | -3.06% | 83,053 |
| Jan 29, 2026 | 114.50 | 116.00 | 112.00 | 114.50 | 114.50 | -1.29% | 114,965 |
| Jan 28, 2026 | 118.00 | 118.00 | 114.50 | 116.00 | 116.00 | -1.69% | 100,222 |
| Jan 27, 2026 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 0.85% | 63,106 |
| Jan 26, 2026 | 122.50 | 123.00 | 115.50 | 117.00 | 117.00 | -4.49% | 199,022 |
| Jan 23, 2026 | 119.00 | 123.00 | 118.00 | 122.50 | 122.50 | 2.94% | 283,132 |
| Jan 22, 2026 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 120,629 |
| Jan 21, 2026 | 116.50 | 118.00 | 115.50 | 117.00 | 117.00 | -0.43% | 85,571 |
| Jan 20, 2026 | 117.50 | 119.50 | 116.50 | 117.50 | 117.50 | 0.43% | 118,787 |
| Jan 19, 2026 | 118.00 | 121.50 | 115.50 | 117.00 | 117.00 | -0.85% | 179,508 |
| Jan 16, 2026 | 125.00 | 125.00 | 116.00 | 118.00 | 118.00 | -5.60% | 326,558 |
| Jan 15, 2026 | 111.00 | 127.50 | 110.50 | 125.00 | 125.00 | 12.61% | 1,048,454 |
| Jan 14, 2026 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 1.37% | 85,246 |
| Jan 13, 2026 | 113.50 | 113.50 | 107.50 | 109.50 | 109.50 | -2.67% | 141,870 |
| Jan 12, 2026 | 112.50 | 115.50 | 110.50 | 112.50 | 112.50 | -0.44% | 125,503 |
| Jan 9, 2026 | 111.50 | 116.50 | 110.00 | 113.00 | 113.00 | 1.35% | 231,716 |
| Jan 8, 2026 | 112.00 | 113.50 | 108.50 | 111.50 | 111.50 | 0.45% | 183,734 |
| Jan 7, 2026 | 114.50 | 117.50 | 109.00 | 111.00 | 111.00 | -3.06% | 190,950 |
| Jan 6, 2026 | 115.50 | 116.00 | 105.00 | 114.50 | 114.50 | -2.55% | 351,760 |
| Jan 5, 2026 | 130.00 | 130.00 | 114.50 | 117.50 | 117.50 | -6.75% | 477,882 |
| Jan 2, 2026 | 118.00 | 130.50 | 118.00 | 126.00 | 126.00 | 7.23% | 723,861 |
| Dec 31, 2025 | 121.50 | 123.50 | 115.00 | 117.50 | 117.50 | -1.67% | 395,425 |
| Dec 30, 2025 | 123.50 | 125.50 | 110.00 | 119.50 | 119.50 | -4.02% | 603,529 |
| Dec 29, 2025 | 98.40 | 128.50 | 98.40 | 124.50 | 124.50 | 29.55% | 1,476,689 |
| Dec 26, 2025 | 93.80 | 98.60 | 93.70 | 96.10 | 96.10 | 2.45% | 152,339 |
| Dec 24, 2025 | 94.70 | 95.00 | 93.20 | 93.80 | 93.80 | -1.99% | 29,384 |
| Dec 23, 2025 | 92.00 | 98.90 | 92.00 | 95.70 | 95.70 | 5.16% | 250,445 |
| Dec 22, 2025 | 90.80 | 91.30 | 90.50 | 91.00 | 91.00 | 0.22% | 20,305 |
| Dec 19, 2025 | 90.90 | 91.50 | 90.20 | 90.80 | 90.80 | -0.11% | 50,910 |
| Dec 18, 2025 | 91.00 | 91.60 | 90.80 | 90.90 | 90.90 | -0.33% | 23,564 |
| Dec 17, 2025 | 91.90 | 92.10 | 91.20 | 91.20 | 91.20 | - | 50,823 |
| Dec 16, 2025 | 92.30 | 92.30 | 91.00 | 91.20 | 91.20 | -2.04% | 78,975 |
| Dec 15, 2025 | 92.50 | 93.10 | 91.20 | 93.10 | 93.10 | 0.98% | 25,615 |
| Dec 12, 2025 | 93.00 | 93.00 | 92.20 | 92.20 | 92.20 | -0.75% | 83,585 |
| Dec 11, 2025 | 91.80 | 93.10 | 91.20 | 92.90 | 92.90 | 0.65% | 27,181 |
| Dec 10, 2025 | 92.80 | 93.30 | 92.00 | 92.30 | 92.30 | 0.33% | 11,838 |
| Dec 9, 2025 | 92.00 | 93.90 | 91.00 | 92.00 | 92.00 | -1.29% | 20,928 |
| Dec 8, 2025 | 95.90 | 95.90 | 91.00 | 93.20 | 93.20 | -3.82% | 67,466 |
| Dec 5, 2025 | 96.50 | 96.90 | 95.20 | 96.90 | 96.90 | 0.41% | 21,484 |
| Dec 4, 2025 | 95.60 | 96.50 | 94.90 | 96.50 | 96.50 | 1.90% | 17,127 |
| Dec 3, 2025 | 95.60 | 96.50 | 93.70 | 94.70 | 94.70 | -1.15% | 38,925 |
| Dec 2, 2025 | 96.20 | 96.20 | 93.40 | 95.80 | 95.80 | -0.21% | 11,202 |
| Dec 1, 2025 | 95.60 | 96.10 | 93.70 | 96.00 | 96.00 | 0.42% | 33,266 |
| Nov 28, 2025 | 98.50 | 98.50 | 93.60 | 95.60 | 95.60 | -4.11% | 99,337 |
| Nov 27, 2025 | 94.90 | 100.00 | 94.00 | 99.70 | 99.70 | 5.84% | 214,586 |
| Nov 26, 2025 | 89.70 | 94.60 | 89.70 | 94.20 | 94.20 | 4.67% | 84,735 |
| Nov 25, 2025 | 90.00 | 91.40 | 89.70 | 90.00 | 90.00 | - | 70,888 |
| Nov 24, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | -0.22% | 21,535 |