Microip, Inc.(TW:7796)
60.20+10.35 (+20.76%)
TW:7796
Microip, Inc. historical prices
60.20
At close:+10.35 (+20.76%)
Microip, Inc. (7796) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.85 | 60.40 | 49.85 | 60.20 | 60.20 | +20.76% | 110,080 | 1.10 |
| Nov 10, 2026 | 49.50 | 50.00 | 49.05 | 49.85 | 49.85 | -3.39% | 22,596 | 0.22 |
| Nov 09, 2026 | 50.00 | 51.50 | 49.00 | 49.50 | 49.50 | -4.07% | 28,826 | 0.28 |
| Nov 06, 2026 | 49.50 | 51.60 | 44.10 | 51.60 | 51.60 | +2.18% | 156,396 | 1.57 |
| Nov 05, 2026 | 55.00 | 55.80 | 49.00 | 50.50 | 50.50 | -8.18% | 76,304 | 0.76 |
| Nov 04, 2026 | 53.40 | 57.50 | 52.00 | 55.00 | 55.00 | +6.80% | 118,476 | 1.19 |
| Nov 03, 2026 | 58.00 | 59.70 | 51.50 | 51.50 | 51.50 | -13.45% | 96,699 | 0.98 |
| Nov 02, 2026 | 58.00 | 60.20 | 58.00 | 59.50 | 59.50 | -0.67% | 86,655 | 0.87 |
| Oct 30, 2026 | 62.00 | 62.00 | 59.40 | 59.90 | 59.90 | -4.62% | 122,598 | 1.25 |
| Oct 29, 2026 | 62.50 | 62.80 | 60.80 | 62.80 | 62.80 | +2.11% | 47,641 | 0.49 |
| Oct 28, 2026 | 60.30 | 62.60 | 60.30 | 61.50 | 61.50 | +0.49% | 56,444 | 0.57 |
| Oct 27, 2026 | 61.10 | 62.00 | 61.10 | 61.20 | 61.20 | -1.77% | 30,153 | 0.30 |
| Oct 26, 2026 | 62.30 | 65.70 | 61.40 | 62.30 | 62.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 62.30 | 65.70 | 61.40 | 62.30 | 62.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 64.90 | 65.70 | 61.40 | 62.30 | 62.30 | -5.18% | 53,081 | 0.53 |
| Oct 21, 2026 | 64.20 | 67.30 | 63.80 | 65.70 | 65.70 | +5.63% | 55,897 | 0.56 |
| Oct 20, 2026 | 64.90 | 65.00 | 60.80 | 62.20 | 62.20 | -4.16% | 94,396 | 0.94 |
| Oct 19, 2026 | 66.00 | 66.00 | 64.90 | 64.90 | 64.90 | -1.07% | 42,838 | 0.42 |
| Oct 16, 2026 | 67.30 | 67.30 | 64.30 | 65.60 | 65.60 | +1.39% | 96,203 | 0.95 |
| Oct 15, 2026 | 66.10 | 67.80 | 64.70 | 64.70 | 64.70 | -2.12% | 75,830 | 0.75 |
| Oct 14, 2026 | 65.60 | 68.30 | 65.60 | 66.10 | 66.10 | -1.78% | 23,694 | 0.23 |
| Oct 13, 2026 | 67.90 | 68.30 | 65.60 | 67.30 | 67.30 | -1.17% | 34,175 | 0.33 |
| Oct 12, 2026 | 68.30 | 70.40 | 67.40 | 68.10 | 68.10 | -3.27% | 45,446 | 0.44 |
| Oct 09, 2026 | 70.40 | 70.40 | 68.50 | 70.40 | 70.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 68.80 | 70.40 | 68.50 | 70.40 | 70.40 | -0.14% | 38,229 | 0.35 |
| Oct 07, 2026 | 70.30 | 70.50 | 68.90 | 70.50 | 70.50 | +1.15% | 42,043 | 0.38 |
| Oct 06, 2026 | 71.50 | 71.50 | 69.10 | 69.70 | 69.70 | -0.57% | 38,489 | 0.35 |
| Oct 05, 2026 | 70.00 | 72.10 | 69.70 | 70.10 | 70.10 | -1.41% | 113,995 | 1.04 |
| Oct 02, 2026 | 71.20 | 72.30 | 70.20 | 71.10 | 71.10 | -1.66% | 96,234 | 0.88 |
| Oct 01, 2026 | 72.00 | 73.20 | 71.20 | 72.30 | 72.30 | +0.42% | 100,965 | 0.92 |
| Sep 30, 2026 | 70.20 | 72.60 | 70.00 | 72.00 | 72.00 | +2.56% | 132,861 | 1.22 |
| Sep 29, 2026 | 72.00 | 73.10 | 69.10 | 70.20 | 70.20 | -2.50% | 147,668 | 1.37 |
| Sep 28, 2026 | 72.00 | 74.10 | 67.00 | 72.00 | 72.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 72.00 | 74.10 | 67.00 | 72.00 | 72.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 67.50 | 74.10 | 67.00 | 72.00 | 72.00 | +6.67% | 149,013 | 1.33 |
| Sep 23, 2026 | 67.50 | 68.40 | 67.00 | 67.50 | 67.50 | -1.60% | 55,341 | 0.47 |
| Sep 22, 2026 | 69.60 | 70.40 | 67.90 | 68.60 | 68.60 | +0.59% | 67,301 | 0.57 |
| Sep 21, 2026 | 71.10 | 71.10 | 68.10 | 68.20 | 68.20 | -3.26% | 68,269 | 0.57 |
| Sep 18, 2026 | 69.80 | 71.40 | 69.10 | 70.50 | 70.50 | +1.15% | 62,680 | 0.51 |
| Sep 17, 2026 | 70.00 | 71.80 | 68.60 | 69.70 | 69.70 | -2.92% | 535,431 | 4.47 |
| Sep 16, 2026 | 72.70 | 74.90 | 69.90 | 71.80 | 71.80 | -4.14% | 225,508 | 1.94 |
| Sep 15, 2026 | 71.00 | 75.30 | 68.40 | 74.90 | 74.90 | +5.05% | 566,690 | 5.19 |
| Sep 14, 2026 | 72.40 | 73.30 | 69.20 | 71.30 | 71.30 | -1.38% | 88,210 | 0.80 |
| Sep 11, 2026 | 82.00 | 82.00 | 70.10 | 72.30 | 72.30 | -11.29% | 267,041 | 2.45 |
| Sep 10, 2026 | 80.40 | 87.00 | 78.50 | 81.50 | 81.50 | +3.82% | 418,387 | 3.95 |
| Sep 09, 2026 | 65.50 | 80.00 | 64.70 | 78.50 | 78.50 | +21.89% | 336,849 | 3.30 |
| Sep 08, 2026 | 60.30 | 67.30 | 60.30 | 64.40 | 64.40 | +5.57% | 146,087 | 1.45 |
| Sep 07, 2026 | 60.50 | 61.00 | 59.30 | 61.00 | 61.00 | +0.16% | 48,240 | 0.48 |
| Sep 04, 2026 | 59.30 | 60.90 | 59.10 | 60.90 | 60.90 | +2.35% | 45,332 | 0.45 |
| Sep 03, 2026 | 60.40 | 60.70 | 58.90 | 59.50 | 59.50 | -1.49% | 78,135 | 0.76 |
