Microip, Inc. 7796
TPEX · Taiwan · Industrial Services
TWD 72.30+0.30 (+0.42%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 72.00 | +2.86% | TWD 70.20 | TWD 72.60 | TWD 70.00 | 132.65K |
| 2026-09-29 | TWD 70.00 | -2.51% | TWD 72.00 | TWD 73.10 | TWD 69.10 | 129.90K |
| 2026-09-24 | TWD 71.80 | +5.12% | TWD 67.50 | TWD 72.40 | TWD 67.00 | 131.06K |
| 2026-09-23 | TWD 68.30 | -0.44% | TWD 67.50 | TWD 68.40 | TWD 67.00 | 45.93K |
| 2026-09-22 | TWD 68.60 | +0.15% | TWD 69.60 | TWD 70.40 | TWD 67.90 | 66.80K |
| 2026-09-21 | TWD 68.50 | -2.56% | TWD 71.10 | TWD 71.10 | TWD 68.10 | 68.11K |
| 2026-09-18 | TWD 70.30 | +0.86% | TWD 69.80 | TWD 71.40 | TWD 69.10 | 59.93K |
| 2026-09-17 | TWD 69.70 | -0.57% | TWD 70.00 | TWD 71.80 | TWD 68.80 | 535.03K |
| 2026-09-16 | TWD 70.10 | -6.53% | TWD 72.70 | TWD 74.90 | TWD 69.90 | 221.48K |
| 2026-09-15 | TWD 75.00 | +5.19% | TWD 71.00 | TWD 75.30 | TWD 68.40 | 563.67K |
| 2026-09-14 | TWD 71.30 | -0.97% | TWD 72.40 | TWD 73.30 | TWD 69.20 | 88.10K |
| 2026-09-11 | TWD 72.00 | -11.76% | TWD 82.00 | TWD 82.00 | TWD 70.10 | 238.71K |
| 2026-09-10 | TWD 81.60 | +2.38% | TWD 80.40 | TWD 87.00 | TWD 78.50 | 416.15K |
| 2026-09-09 | TWD 79.70 | +23.76% | TWD 65.50 | TWD 80.00 | TWD 64.70 | 297.56K |
| 2026-09-08 | TWD 64.40 | +6.62% | TWD 60.30 | TWD 67.30 | TWD 60.30 | 145.62K |
| 2026-09-07 | TWD 60.40 | +1.51% | TWD 60.50 | TWD 61.00 | TWD 59.30 | 48.18K |
| 2026-09-04 | TWD 59.50 | 0.00% | TWD 59.30 | TWD 60.90 | TWD 59.10 | 44.33K |
| 2026-09-03 | TWD 59.50 | -1.65% | TWD 60.40 | TWD 60.70 | TWD 58.90 | 78.14K |
| 2026-09-02 | TWD 60.50 | +0.83% | TWD 62.00 | TWD 62.40 | TWD 59.80 | 56.72K |
| 2026-09-01 | TWD 60.00 | -2.76% | TWD 61.70 | TWD 61.70 | TWD 59.60 | 76.40K |
| 2026-08-31 | TWD 61.70 | +1.31% | TWD 59.50 | TWD 62.30 | TWD 59.10 | 94.03K |
| 2026-08-28 | TWD 60.90 | -0.16% | TWD 60.50 | TWD 61.90 | TWD 59.80 | 63.73K |
| 2026-08-27 | TWD 61.00 | +0.83% | TWD 61.50 | TWD 62.20 | TWD 60.80 | 64.66K |
| 2026-08-26 | TWD 60.50 | -0.82% | TWD 62.00 | TWD 62.00 | TWD 60.50 | 38.62K |
| 2026-08-25 | TWD 61.00 | 0.00% | TWD 59.90 | TWD 61.00 | TWD 59.60 | 68.37K |
| 2026-08-24 | TWD 61.00 | -0.81% | TWD 60.60 | TWD 61.70 | TWD 59.90 | 55.71K |
| 2026-08-21 | TWD 61.50 | +1.65% | TWD 61.40 | TWD 62.00 | TWD 60.50 | 48.70K |
| 2026-08-20 | TWD 60.50 | -1.79% | TWD 61.80 | TWD 63.00 | TWD 59.90 | 132.97K |
| 2026-08-19 | TWD 61.60 | -3.75% | TWD 62.00 | TWD 62.20 | TWD 61.10 | 86.63K |
| 2026-08-18 | TWD 64.00 | -1.69% | TWD 64.80 | TWD 65.00 | TWD 62.30 | 74.83K |
| 2026-08-17 | TWD 65.10 | +0.62% | TWD 67.00 | TWD 67.00 | TWD 64.80 | 47.97K |
| 2026-08-14 | TWD 64.70 | -3.86% | TWD 69.30 | TWD 69.30 | TWD 63.90 | 139.03K |
| 2026-08-13 | TWD 67.30 | -1.03% | TWD 68.20 | TWD 69.60 | TWD 65.00 | 100.27K |
| 2026-08-12 | TWD 68.00 | -0.15% | TWD 69.30 | TWD 69.30 | TWD 67.70 | 29.86K |
| 2026-08-11 | TWD 68.10 | +0.15% | TWD 67.70 | TWD 69.30 | TWD 67.70 | 30.81K |
| 2026-08-10 | TWD 68.00 | 0.00% | TWD 68.60 | TWD 71.30 | TWD 68.00 | 116.49K |
| 2026-08-07 | TWD 68.00 | -3.27% | TWD 69.00 | TWD 70.30 | TWD 67.00 | 67.78K |
| 2026-08-06 | TWD 70.30 | -3.17% | TWD 72.80 | TWD 72.80 | TWD 68.70 | 64.75K |
| 2026-08-05 | TWD 72.60 | +4.76% | TWD 70.00 | TWD 74.80 | TWD 69.70 | 115.67K |
| 2026-08-04 | TWD 69.30 | +7.94% | TWD 65.00 | TWD 69.30 | TWD 65.00 | 71.54K |
| 2026-08-03 | TWD 64.20 | +1.10% | TWD 64.20 | TWD 65.50 | TWD 63.80 | 36.59K |
| 2026-07-31 | TWD 63.50 | +2.75% | TWD 63.80 | TWD 65.50 | TWD 63.00 | 101.16K |
| 2026-07-30 | TWD 61.80 | -2.06% | TWD 62.00 | TWD 64.70 | TWD 61.60 | 58.56K |
| 2026-07-29 | TWD 63.10 | -3.81% | TWD 65.60 | TWD 65.70 | TWD 61.80 | 75.79K |
| 2026-07-28 | TWD 65.60 | -4.51% | TWD 68.00 | TWD 68.70 | TWD 65.20 | 43.31K |
| 2026-07-27 | TWD 68.70 | +0.44% | TWD 70.50 | TWD 70.50 | TWD 67.90 | 26.35K |
| 2026-07-24 | TWD 68.40 | -0.87% | TWD 68.50 | TWD 71.20 | TWD 68.40 | 23.32K |
| 2026-07-23 | TWD 69.00 | -5.48% | TWD 71.60 | TWD 72.00 | TWD 68.70 | 66.02K |
| 2026-07-22 | TWD 73.00 | +9.61% | TWD 67.00 | TWD 74.80 | TWD 67.00 | 131.15K |
| 2026-07-21 | TWD 66.60 | +1.99% | TWD 64.70 | TWD 68.90 | TWD 64.70 | 53.90K |
| 2026-07-20 | TWD 65.30 | -4.39% | TWD 66.50 | TWD 68.70 | TWD 64.60 | 93.71K |
| 2026-07-17 | TWD 68.30 | -5.53% | TWD 70.30 | TWD 70.30 | TWD 66.50 | 84.51K |
| 2026-07-16 | TWD 72.30 | -0.28% | TWD 71.00 | TWD 72.30 | TWD 69.70 | 92.71K |
| 2026-07-15 | TWD 72.50 | +1.83% | TWD 69.30 | TWD 72.80 | TWD 69.00 | 99.14K |
| 2026-07-14 | TWD 71.20 | -4.17% | TWD 75.20 | TWD 75.20 | TWD 68.00 | 247.45K |
| 2026-07-13 | TWD 74.30 | -7.12% | TWD 79.80 | TWD 79.80 | TWD 74.20 | 204.36K |
| 2026-07-10 | TWD 80.00 | 0.00% | TWD 80.00 | TWD 80.00 | TWD 80.00 | 0 |
| 2026-07-09 | TWD 80.00 | -0.62% | TWD 80.30 | TWD 80.30 | TWD 79.00 | 40.42K |
| 2026-07-08 | TWD 80.50 | -0.62% | TWD 80.70 | TWD 81.00 | TWD 78.60 | 60.67K |
| 2026-07-07 | TWD 81.00 | -3.23% | TWD 83.60 | TWD 83.60 | TWD 80.80 | 77.65K |
| 2026-07-06 | TWD 83.70 | +1.58% | TWD 82.50 | TWD 84.30 | TWD 82.20 | 119.51K |
| 2026-07-03 | TWD 82.40 | -0.96% | TWD 83.00 | TWD 83.30 | TWD 80.80 | 80.20K |
| 2026-07-02 | TWD 83.20 | -2.46% | TWD 83.20 | TWD 83.80 | TWD 81.80 | 77.20K |
| 2026-07-01 | TWD 85.30 | +1.31% | TWD 83.50 | TWD 85.30 | TWD 82.80 | 156.51K |
| 2026-06-30 | TWD 84.20 | -1.29% | TWD 84.80 | TWD 85.10 | TWD 81.00 | 181.40K |
| 2026-06-29 | TWD 85.30 | +0.71% | TWD 84.70 | TWD 86.50 | TWD 84.60 | 108.64K |
| 2026-06-26 | TWD 84.70 | -4.94% | TWD 88.60 | TWD 88.90 | TWD 84.70 | 325.46K |
| 2026-06-25 | TWD 89.10 | -1.22% | TWD 90.30 | TWD 90.80 | TWD 88.70 | 177.08K |
| 2026-06-24 | TWD 90.20 | -1.20% | TWD 91.20 | TWD 91.20 | TWD 90.10 | 172.68K |
| 2026-06-23 | TWD 91.30 | -0.11% | TWD 91.10 | TWD 91.70 | TWD 90.70 | 227.39K |
| 2026-06-22 | TWD 91.40 | -0.22% | TWD 91.00 | TWD 91.70 | TWD 90.30 | 330.72K |
| 2026-06-18 | TWD 91.60 | +0.33% | TWD 91.10 | TWD 91.60 | TWD 90.80 | 115.80K |
| 2026-06-17 | TWD 91.30 | +0.44% | TWD 90.80 | TWD 92.30 | TWD 90.30 | 151.11K |
| 2026-06-16 | TWD 90.90 | -1.20% | TWD 93.00 | TWD 93.30 | TWD 90.70 | 182.01K |
| 2026-06-15 | TWD 92.00 | +0.99% | TWD 91.40 | TWD 92.00 | TWD 90.10 | 230.66K |
| 2026-06-12 | TWD 91.10 | +1.00% | TWD 91.80 | TWD 94.00 | TWD 90.50 | 95.01K |
| 2026-06-11 | TWD 90.20 | -1.96% | TWD 90.70 | TWD 93.00 | TWD 89.70 | 57.02K |
| 2026-06-10 | TWD 92.00 | -3.87% | TWD 95.20 | TWD 95.50 | TWD 92.00 | 84.29K |
| 2026-06-09 | TWD 95.70 | +4.02% | TWD 93.60 | TWD 96.70 | TWD 93.40 | 64.30K |
| 2026-06-08 | TWD 92.00 | -6.31% | TWD 94.10 | TWD 94.90 | TWD 85.50 | 171.12K |
| 2026-06-05 | TWD 98.20 | -2.77% | TWD 101.00 | TWD 101.00 | TWD 98.10 | 109.91K |
| 2026-06-04 | TWD 101.00 | +3.06% | TWD 98.00 | TWD 105.00 | TWD 98.00 | 267.30K |
| 2026-06-03 | TWD 98.00 | -1.21% | TWD 99.00 | TWD 99.00 | TWD 96.70 | 106.04K |
| 2026-06-02 | TWD 99.20 | -1.78% | TWD 100.50 | TWD 100.50 | TWD 97.20 | 113.08K |
| 2026-06-01 | TWD 101.00 | +1.30% | TWD 101.00 | TWD 102.50 | TWD 99.60 | 122.93K |
| 2026-05-29 | TWD 99.70 | +1.32% | TWD 99.40 | TWD 101.50 | TWD 98.60 | 94.27K |
| 2026-05-28 | TWD 98.40 | 0.00% | TWD 98.40 | TWD 98.80 | TWD 97.60 | 101.01K |
| 2026-05-27 | TWD 98.40 | -0.61% | TWD 99.70 | TWD 99.70 | TWD 97.60 | 190.52K |
| 2026-05-26 | TWD 99.00 | -1.98% | TWD 101.50 | TWD 101.50 | TWD 98.90 | 137.38K |
| 2026-05-25 | TWD 101.00 | -1.94% | TWD 103.00 | TWD 103.50 | TWD 100.00 | 136.92K |