M-POWER INFORMATION Co., LTD. (TPEX:6874)
Taiwan · Delayed Price · Currency is TWD 67.30
-1.70 (-2.46%)
Feb 11, 2026, 1:30 PM CST
TPEX:6874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 70.80 | 70.80 | 67.00 | 67.30 | 67.30 | -2.46% | 46,600 |
| Feb 10, 2026 | 73.80 | 73.80 | 68.70 | 69.00 | 69.00 | 1.62% | 300,527 |
| Feb 9, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 9.87% | 77,563 |
| Feb 6, 2026 | 61.00 | 62.00 | 60.50 | 61.80 | 61.80 | -1.28% | 14,380 |
| Feb 5, 2026 | 63.80 | 63.80 | 62.30 | 62.60 | 62.60 | -2.03% | 10,496 |
| Feb 4, 2026 | 62.20 | 64.00 | 62.20 | 63.90 | 63.90 | 3.06% | 14,838 |
| Feb 3, 2026 | 62.00 | 62.20 | 61.80 | 62.00 | 62.00 | -0.16% | 18,093 |
| Feb 2, 2026 | 62.00 | 62.50 | 61.40 | 62.10 | 62.10 | -2.05% | 25,260 |
| Jan 30, 2026 | 63.60 | 64.10 | 62.00 | 63.40 | 63.40 | -2.01% | 24,784 |
| Jan 29, 2026 | 64.70 | 64.70 | 64.00 | 64.70 | 64.70 | - | 10,961 |
| Jan 28, 2026 | 66.00 | 66.00 | 64.50 | 64.70 | 64.70 | -1.97% | 49,463 |
| Jan 27, 2026 | 66.60 | 67.20 | 65.00 | 66.00 | 66.00 | -1.64% | 70,540 |
| Jan 26, 2026 | 65.70 | 68.50 | 65.70 | 67.10 | 67.10 | 1.51% | 30,810 |
| Jan 23, 2026 | 66.50 | 66.50 | 65.80 | 66.10 | 66.10 | 0.15% | 31,272 |
| Jan 22, 2026 | 65.50 | 66.30 | 64.50 | 66.00 | 66.00 | -0.60% | 33,614 |
| Jan 21, 2026 | 66.30 | 66.70 | 66.30 | 66.40 | 66.40 | -1.19% | 14,349 |
| Jan 20, 2026 | 66.50 | 67.20 | 66.40 | 67.20 | 67.20 | - | 14,052 |
| Jan 19, 2026 | 67.70 | 67.70 | 67.20 | 67.20 | 67.20 | -0.44% | 14,020 |
| Jan 16, 2026 | 67.50 | 68.10 | 67.50 | 67.50 | 67.50 | -0.74% | 8,352 |
| Jan 15, 2026 | 67.00 | 68.10 | 66.70 | 68.00 | 68.00 | 1.49% | 36,120 |
| Jan 14, 2026 | 66.40 | 67.50 | 66.10 | 67.00 | 67.00 | -0.15% | 17,240 |
| Jan 13, 2026 | 68.00 | 68.00 | 67.00 | 67.10 | 67.10 | -0.74% | 8,552 |
| Jan 12, 2026 | 67.40 | 68.40 | 67.40 | 67.60 | 67.60 | 0.45% | 38,820 |
| Jan 9, 2026 | 67.50 | 67.50 | 66.70 | 67.30 | 67.30 | 1.05% | 23,120 |
| Jan 8, 2026 | 66.10 | 66.80 | 66.00 | 66.60 | 66.60 | - | 32,017 |
| Jan 7, 2026 | 66.00 | 66.80 | 66.00 | 66.60 | 66.60 | - | 21,855 |
| Jan 6, 2026 | 65.50 | 66.60 | 65.20 | 66.60 | 66.60 | 0.76% | 10,596 |
| Jan 5, 2026 | 66.70 | 66.80 | 66.00 | 66.10 | 66.10 | -1.49% | 26,656 |
| Jan 2, 2026 | 67.70 | 67.70 | 67.10 | 67.10 | 67.10 | -0.89% | 23,410 |
| Dec 31, 2025 | 67.00 | 67.70 | 66.60 | 67.70 | 67.70 | 1.04% | 11,500 |
| Dec 30, 2025 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | -1.03% | 17,503 |
| Dec 29, 2025 | 67.60 | 67.70 | 67.30 | 67.70 | 67.70 | - | 6,306 |
| Dec 26, 2025 | 68.40 | 68.40 | 66.50 | 67.70 | 67.70 | -1.02% | 6,427 |
| Dec 24, 2025 | 69.00 | 69.00 | 68.10 | 68.40 | 68.40 | -0.87% | 7,400 |
| Dec 23, 2025 | 69.20 | 69.20 | 68.30 | 69.00 | 69.00 | -0.29% | 9,193 |
| Dec 22, 2025 | 68.50 | 69.30 | 67.90 | 69.20 | 69.20 | -1.00% | 16,020 |
| Dec 19, 2025 | 68.70 | 69.90 | 68.70 | 69.90 | 69.90 | -0.14% | 3,100 |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | 1,026 |
| Dec 17, 2025 | 70.20 | 70.20 | 69.90 | 69.90 | 69.90 | 1.30% | 2,764 |
| Dec 16, 2025 | 68.80 | 69.00 | 68.00 | 69.00 | 69.00 | 0.88% | 3,368 |
| Dec 15, 2025 | 68.60 | 68.60 | 67.50 | 68.40 | 68.40 | -0.29% | 22,685 |
| Dec 12, 2025 | 70.70 | 70.70 | 68.50 | 68.60 | 68.60 | -1.44% | 15,411 |
| Dec 11, 2025 | 72.10 | 72.10 | 69.30 | 69.60 | 69.60 | -1.97% | 37,187 |
| Dec 10, 2025 | 70.40 | 71.00 | 70.40 | 71.00 | 71.00 | - | 2,580 |
| Dec 9, 2025 | 70.50 | 71.00 | 70.40 | 71.00 | 71.00 | -1.11% | 11,376 |
| Dec 8, 2025 | 73.90 | 73.90 | 71.20 | 71.80 | 71.80 | 0.14% | 11,064 |
| Dec 5, 2025 | 70.60 | 71.90 | 70.60 | 71.70 | 71.70 | -0.28% | 14,385 |
| Dec 4, 2025 | 71.20 | 72.00 | 71.20 | 71.90 | 71.90 | 0.56% | 19,617 |
| Dec 3, 2025 | 71.40 | 72.00 | 71.10 | 71.50 | 71.50 | -0.97% | 17,144 |
| Dec 2, 2025 | 72.00 | 72.40 | 71.10 | 72.20 | 72.20 | 1.55% | 17,001 |