M-POWER INFORMATION Co., LTD. (TPEX:6874)
Taiwan · Delayed Price · Currency is TWD 89.70
+0.90 (1.01%)
At close: Mar 27, 2026
TPEX:6874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.70 | 89.70 | 86.20 | 89.70 | 89.70 | 1.01% | 68,290 |
| Mar 26, 2026 | 93.10 | 93.10 | 87.50 | 88.80 | 88.80 | -2.63% | 62,365 |
| Mar 25, 2026 | 90.60 | 91.70 | 90.60 | 91.20 | 91.20 | 0.66% | 35,140 |
| Mar 24, 2026 | 92.10 | 92.50 | 89.10 | 90.60 | 90.60 | 3.07% | 105,155 |
| Mar 23, 2026 | 87.80 | 92.90 | 87.50 | 87.90 | 87.90 | -0.23% | 61,151 |
| Mar 20, 2026 | 91.20 | 92.10 | 88.10 | 88.10 | 88.10 | -3.40% | 73,818 |
| Mar 19, 2026 | 90.70 | 91.50 | 89.90 | 91.20 | 91.20 | 0.66% | 41,999 |
| Mar 18, 2026 | 90.10 | 93.30 | 88.20 | 90.60 | 90.60 | 0.67% | 142,172 |
| Mar 17, 2026 | 96.00 | 97.30 | 88.80 | 90.00 | 90.00 | -1.42% | 362,995 |
| Mar 16, 2026 | 82.50 | 91.30 | 82.50 | 91.30 | 91.30 | 10.00% | 425,713 |
| Mar 13, 2026 | 76.30 | 83.00 | 75.90 | 83.00 | 83.00 | 8.36% | 112,241 |
| Mar 12, 2026 | 76.60 | 77.30 | 74.90 | 76.60 | 76.60 | 0.13% | 100,745 |
| Mar 11, 2026 | 76.10 | 77.30 | 75.00 | 76.50 | 76.50 | 3.24% | 84,393 |
| Mar 10, 2026 | 73.10 | 74.70 | 72.00 | 74.10 | 74.10 | 3.93% | 97,955 |
| Mar 9, 2026 | 70.20 | 72.50 | 70.20 | 71.30 | 71.30 | -1.79% | 49,131 |
| Mar 6, 2026 | 71.00 | 73.10 | 70.10 | 72.60 | 72.60 | 2.25% | 45,899 |
| Mar 5, 2026 | 71.50 | 71.90 | 69.60 | 71.00 | 71.00 | 1.28% | 65,042 |
| Mar 4, 2026 | 68.20 | 71.40 | 68.00 | 70.10 | 70.10 | -0.57% | 49,827 |
| Mar 3, 2026 | 72.00 | 72.10 | 69.10 | 70.50 | 70.50 | 2.92% | 88,725 |
| Mar 2, 2026 | 68.40 | 68.80 | 68.40 | 68.50 | 68.50 | -1.86% | 9,431 |
| Feb 26, 2026 | 69.80 | 71.40 | 68.90 | 69.80 | 69.80 | 2.05% | 68,327 |
| Feb 25, 2026 | 66.80 | 68.70 | 66.80 | 68.40 | 68.40 | 1.33% | 18,112 |
| Feb 24, 2026 | 67.70 | 68.50 | 67.10 | 67.50 | 67.50 | -0.74% | 22,394 |
| Feb 23, 2026 | 69.80 | 69.80 | 67.30 | 68.00 | 68.00 | 1.04% | 38,245 |
| 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 |