M-POWER INFORMATION Co., LTD. (TPEX:6874)
Taiwan · Delayed Price · Currency is TWD 83.70
+2.60 (3.21%)
At close: Jul 9, 2026
TPEX:6874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 82.70 | 83.70 | 81.00 | 83.70 | 83.70 | 3.21% | 51,665 |
| Jul 8, 2026 | 81.80 | 83.10 | 81.00 | 81.10 | 81.10 | -0.86% | 27,194 |
| Jul 7, 2026 | 83.10 | 83.10 | 81.20 | 81.80 | 81.80 | -0.49% | 13,298 |
| Jul 6, 2026 | 84.10 | 84.20 | 82.10 | 82.20 | 82.20 | -0.84% | 23,411 |
| Jul 3, 2026 | 82.40 | 83.50 | 82.30 | 82.90 | 82.90 | 0.85% | 19,301 |
| Jul 2, 2026 | 82.00 | 82.60 | 82.00 | 82.20 | 82.20 | 0.24% | 8,125 |
| Jul 1, 2026 | 83.00 | 83.00 | 81.10 | 82.00 | 82.00 | -1.56% | 43,231 |
| Jun 30, 2026 | 83.90 | 83.90 | 82.50 | 83.30 | 83.30 | - | 24,975 |
| Jun 29, 2026 | 83.60 | 83.80 | 83.10 | 83.30 | 83.30 | -0.83% | 33,713 |
| Jun 26, 2026 | 84.50 | 84.60 | 82.50 | 84.00 | 84.00 | -1.06% | 51,195 |
| Jun 25, 2026 | 84.30 | 85.10 | 84.00 | 84.90 | 84.90 | 0.71% | 34,025 |
| Jun 24, 2026 | 85.00 | 85.00 | 83.70 | 84.30 | 84.30 | -1.75% | 44,162 |
| Jun 23, 2026 | 86.50 | 86.50 | 85.00 | 85.80 | 85.80 | -0.81% | 50,011 |
| Jun 22, 2026 | 85.20 | 90.00 | 85.20 | 86.50 | 86.50 | 1.65% | 91,214 |
| Jun 18, 2026 | 85.30 | 85.60 | 84.70 | 85.10 | 85.10 | 0.24% | 38,201 |
| Jun 17, 2026 | 84.60 | 85.20 | 84.10 | 84.90 | 84.90 | 0.47% | 49,618 |
| Jun 16, 2026 | 83.40 | 84.50 | 83.20 | 84.50 | 84.50 | 1.08% | 46,295 |
| Jun 15, 2026 | 85.10 | 85.10 | 83.30 | 83.60 | 83.60 | 0.36% | 24,444 |
| Jun 12, 2026 | 86.50 | 86.50 | 83.20 | 83.30 | 83.30 | -2.00% | 31,701 |
| Jun 11, 2026 | 86.20 | 86.20 | 83.40 | 85.00 | 85.00 | 0.47% | 80,399 |
| Jun 10, 2026 | 84.50 | 87.40 | 83.60 | 84.60 | 84.60 | 1.81% | 130,645 |
| Jun 9, 2026 | 81.90 | 83.30 | 81.90 | 83.10 | 83.10 | 1.71% | 44,775 |
| Jun 8, 2026 | 79.00 | 82.30 | 78.20 | 81.70 | 81.70 | -1.09% | 28,204 |
| Jun 5, 2026 | 83.60 | 83.60 | 82.60 | 82.60 | 82.60 | -0.36% | 22,703 |
| Jun 4, 2026 | 83.00 | 84.00 | 82.90 | 82.90 | 82.90 | -0.36% | 49,554 |
| Jun 3, 2026 | 85.00 | 85.30 | 82.80 | 83.20 | 83.20 | -0.12% | 60,664 |
| Jun 2, 2026 | 83.00 | 86.00 | 82.00 | 83.30 | 83.30 | 1.59% | 140,399 |
| Jun 1, 2026 | 80.60 | 82.60 | 80.30 | 82.00 | 82.00 | 3.80% | 149,912 |
| May 29, 2026 | 78.70 | 79.00 | 77.20 | 79.00 | 79.00 | 1.94% | 48,013 |
| May 28, 2026 | 79.30 | 79.90 | 77.50 | 77.50 | 77.50 | -1.90% | 49,173 |
| May 27, 2026 | 79.30 | 80.10 | 78.80 | 79.00 | 79.00 | -0.63% | 43,877 |
| May 26, 2026 | 81.10 | 81.10 | 78.80 | 79.50 | 79.50 | -0.50% | 40,177 |
| May 25, 2026 | 82.00 | 82.00 | 79.50 | 79.90 | 79.90 | -1.36% | 61,615 |
| May 22, 2026 | 79.60 | 81.40 | 79.40 | 81.00 | 81.00 | 1.50% | 52,174 |
| May 21, 2026 | 80.30 | 80.50 | 79.00 | 79.80 | 79.80 | 0.13% | 37,573 |
| May 20, 2026 | 80.80 | 80.80 | 79.20 | 79.70 | 79.70 | 0.25% | 23,394 |
| May 19, 2026 | 81.00 | 81.50 | 79.40 | 79.50 | 79.50 | -2.45% | 35,228 |
| May 18, 2026 | 81.10 | 82.40 | 79.10 | 81.50 | 81.50 | -0.73% | 35,296 |
| May 15, 2026 | 83.30 | 83.30 | 81.30 | 82.10 | 82.10 | 1.11% | 32,775 |
| May 14, 2026 | 82.00 | 82.00 | 80.00 | 81.20 | 81.20 | -0.61% | 56,167 |
| May 13, 2026 | 84.50 | 84.50 | 81.10 | 81.70 | 81.70 | -3.31% | 91,421 |
| May 12, 2026 | 85.00 | 88.20 | 84.50 | 84.50 | 84.50 | -0.59% | 65,222 |
| May 11, 2026 | 90.30 | 90.30 | 84.10 | 85.00 | 85.00 | -8.99% | 291,386 |
| May 8, 2026 | 88.30 | 93.50 | 88.30 | 93.40 | 93.40 | 5.30% | 200,869 |
| May 7, 2026 | 89.90 | 91.00 | 88.10 | 88.70 | 88.70 | -0.67% | 100,867 |
| May 6, 2026 | 91.40 | 91.40 | 89.00 | 89.30 | 89.30 | 0.56% | 27,748 |
| May 5, 2026 | 87.40 | 88.80 | 87.00 | 88.80 | 88.80 | 1.49% | 69,848 |
| May 4, 2026 | 87.60 | 88.40 | 87.30 | 87.50 | 87.50 | -0.79% | 25,413 |
| Apr 30, 2026 | 91.60 | 91.60 | 88.20 | 88.20 | 88.20 | -2.22% | 33,666 |
| Apr 29, 2026 | 91.60 | 92.40 | 89.80 | 90.20 | 90.20 | -1.74% | 55,231 |