M-POWER INFORMATION Co., LTD. (TPEX:6874)
Taiwan · Delayed Price · Currency is TWD 78.00
+0.80 (1.04%)
Oct 28, 2026, 1:30 PM CST
TPEX:6874 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 77.80 | 83.50 | 77.20 | 78.00 | 78.00 | 1.04% | 669,621 |
| Oct 27, 2026 | 85.10 | 85.10 | 77.10 | 77.20 | 77.20 | -0.26% | 951,459 |
| Oct 22, 2026 | 70.70 | 77.40 | 70.70 | 77.40 | 77.40 | 9.94% | 335,486 |
| Oct 21, 2026 | 69.50 | 70.70 | 69.50 | 70.40 | 70.40 | - | 41,391 |
| Oct 20, 2026 | 70.50 | 70.60 | 70.40 | 70.40 | 70.40 | 0.57% | 17,700 |
| Oct 19, 2026 | 69.10 | 70.20 | 69.00 | 70.00 | 70.00 | -0.57% | 24,270 |
| Oct 16, 2026 | 70.30 | 70.60 | 69.30 | 70.40 | 70.40 | 2.03% | 22,100 |
| Oct 15, 2026 | 69.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.40% | 16,564 |
| Oct 14, 2026 | 71.00 | 71.00 | 70.00 | 70.70 | 70.70 | - | 10,688 |
| Oct 13, 2026 | 71.80 | 71.80 | 69.50 | 70.70 | 70.70 | 0.28% | 14,113 |
| Oct 12, 2026 | 70.50 | 70.50 | 69.90 | 70.50 | 70.50 | 0.28% | 13,420 |
| Oct 8, 2026 | 70.00 | 70.30 | 69.80 | 70.30 | 70.30 | - | 8,344 |
| Oct 7, 2026 | 70.40 | 70.40 | 69.50 | 70.30 | 70.30 | 0.29% | 5,108 |
| Oct 6, 2026 | 69.70 | 71.00 | 69.50 | 70.10 | 70.10 | 0.57% | 21,920 |
| Oct 5, 2026 | 69.90 | 70.60 | 69.70 | 69.70 | 69.70 | -0.99% | 16,775 |
| Oct 2, 2026 | 70.40 | 70.40 | 70.00 | 70.40 | 70.40 | - | 11,078 |
| Oct 1, 2026 | 70.00 | 71.30 | 69.90 | 70.40 | 70.40 | 0.86% | 13,331 |
| Sep 30, 2026 | 69.70 | 70.70 | 69.70 | 69.80 | 69.80 | -0.57% | 20,330 |
| Sep 29, 2026 | 70.40 | 70.40 | 69.20 | 70.20 | 70.20 | 0.43% | 8,213 |
| Sep 24, 2026 | 69.30 | 70.70 | 69.30 | 69.90 | 69.90 | 0.72% | 16,000 |
| Sep 23, 2026 | 68.80 | 69.90 | 68.60 | 69.40 | 69.40 | 0.87% | 9,464 |
| Sep 22, 2026 | 70.00 | 70.00 | 68.80 | 68.80 | 68.80 | -0.29% | 13,260 |
| Sep 21, 2026 | 69.20 | 69.50 | 68.90 | 69.00 | 69.00 | -0.14% | 14,086 |
| Sep 18, 2026 | 69.00 | 69.90 | 69.00 | 69.10 | 69.10 | 0.44% | 27,010 |
| Sep 17, 2026 | 69.10 | 69.50 | 68.50 | 68.80 | 68.80 | -0.86% | 49,024 |
| Sep 16, 2026 | 70.00 | 70.80 | 68.80 | 69.40 | 69.40 | - | 26,140 |
| Sep 15, 2026 | 70.20 | 72.50 | 69.10 | 69.40 | 69.40 | -0.43% | 57,044 |
| Sep 14, 2026 | 68.00 | 70.50 | 68.00 | 69.70 | 69.70 | 2.65% | 35,467 |
| Sep 11, 2026 | 68.40 | 68.40 | 67.50 | 67.90 | 67.90 | -0.88% | 12,293 |
| Sep 10, 2026 | 69.60 | 69.60 | 68.00 | 68.50 | 68.50 | -0.15% | 23,200 |
| Sep 9, 2026 | 68.30 | 68.60 | 68.20 | 68.60 | 68.60 | 0.29% | 14,276 |
| Sep 8, 2026 | 68.90 | 69.20 | 68.30 | 68.40 | 68.40 | -0.73% | 41,295 |
| Sep 7, 2026 | 71.70 | 71.70 | 68.80 | 68.90 | 68.90 | -1.29% | 58,035 |
| Sep 4, 2026 | 70.00 | 71.00 | 69.50 | 69.80 | 69.80 | -0.43% | 56,257 |
| Sep 3, 2026 | 73.20 | 73.80 | 70.10 | 70.10 | 70.10 | -4.33% | 134,297 |
| Sep 2, 2026 | 76.64 | 76.64 | 75.46 | 76.00 | 73.27 | - | 134,984 |
| Sep 1, 2026 | 75.82 | 77.00 | 75.36 | 76.00 | 73.27 | 0.84% | 83,449 |
| Aug 31, 2026 | 75.73 | 75.73 | 74.73 | 75.36 | 72.66 | 0.12% | 26,375 |
| Aug 28, 2026 | 75.46 | 76.18 | 74.00 | 75.27 | 72.57 | 0.98% | 31,408 |
| Aug 27, 2026 | 73.91 | 74.55 | 72.91 | 74.55 | 71.87 | 1.86% | 40,749 |
| Aug 26, 2026 | 72.91 | 73.73 | 72.55 | 73.18 | 70.56 | 0.62% | 33,541 |
| Aug 25, 2026 | 71.82 | 73.00 | 71.73 | 72.73 | 70.12 | 1.52% | 19,796 |
| Aug 24, 2026 | 72.46 | 72.46 | 71.18 | 71.64 | 69.07 | -0.25% | 24,515 |
| Aug 21, 2026 | 71.27 | 72.00 | 71.27 | 71.82 | 69.24 | 0.13% | 11,074 |
| Aug 20, 2026 | 73.00 | 73.00 | 71.36 | 71.73 | 69.15 | 0.38% | 33,445 |
| Aug 19, 2026 | 70.82 | 71.46 | 70.00 | 71.46 | 68.89 | 1.16% | 23,287 |
| Aug 18, 2026 | 71.18 | 71.18 | 70.46 | 70.64 | 68.10 | 0.39% | 14,546 |
| Aug 17, 2026 | 69.36 | 70.91 | 69.36 | 70.36 | 67.84 | 0.52% | 22,292 |
| Aug 14, 2026 | 71.18 | 71.18 | 68.82 | 70.00 | 67.49 | 0.39% | 45,139 |
| Aug 13, 2026 | 71.64 | 72.00 | 69.73 | 69.73 | 67.23 | -2.79% | 121,497 |