M-POWER INFORMATION Co., LTD. (TPEX:6874)
Taiwan · Delayed Price · Currency is TWD 80.50
+0.50 (0.63%)
Aug 26, 2026, 1:03 PM CST
TPEX:6874 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.20 | 81.10 | 79.80 | 80.50 | - | 0.63% | 30,482 |
| Aug 25, 2026 | 79.00 | 80.30 | 78.90 | 80.00 | 80.00 | 1.52% | 17,998 |
| Aug 24, 2026 | 79.70 | 79.70 | 78.30 | 78.80 | 78.80 | -0.25% | 22,288 |
| Aug 21, 2026 | 78.40 | 79.20 | 78.40 | 79.00 | 79.00 | 0.13% | 10,069 |
| Aug 20, 2026 | 80.30 | 80.30 | 78.50 | 78.90 | 78.90 | 0.38% | 30,406 |
| Aug 19, 2026 | 77.90 | 78.60 | 77.00 | 78.60 | 78.60 | 1.16% | 21,171 |
| Aug 18, 2026 | 78.30 | 78.30 | 77.50 | 77.70 | 77.70 | 0.39% | 13,225 |
| Aug 17, 2026 | 76.30 | 78.00 | 76.30 | 77.40 | 77.40 | 0.52% | 20,267 |
| Aug 14, 2026 | 78.30 | 78.30 | 75.70 | 77.00 | 77.00 | 0.39% | 41,037 |
| Aug 13, 2026 | 78.80 | 79.20 | 76.70 | 76.70 | 76.70 | -2.79% | 110,453 |
| Aug 12, 2026 | 77.90 | 78.90 | 77.80 | 78.90 | 78.90 | 0.90% | 21,531 |
| Aug 11, 2026 | 79.60 | 79.60 | 77.50 | 78.20 | 78.20 | -2.01% | 67,880 |
| Aug 10, 2026 | 79.30 | 80.40 | 78.80 | 79.80 | 79.80 | 2.84% | 42,541 |
| Aug 7, 2026 | 77.30 | 77.60 | 77.00 | 77.60 | 77.60 | 0.78% | 12,049 |
| Aug 6, 2026 | 76.90 | 77.00 | 76.70 | 77.00 | 77.00 | 0.13% | 11,088 |
| Aug 5, 2026 | 77.40 | 78.10 | 76.50 | 76.90 | 76.90 | -0.65% | 47,855 |
| Aug 4, 2026 | 78.30 | 78.30 | 77.00 | 77.40 | 77.40 | 0.13% | 16,340 |
| Aug 3, 2026 | 77.80 | 77.80 | 76.10 | 77.30 | 77.30 | 0.39% | 10,924 |
| Jul 31, 2026 | 77.80 | 78.00 | 76.20 | 77.00 | 77.00 | 2.12% | 26,364 |
| Jul 30, 2026 | 74.50 | 75.50 | 72.60 | 75.40 | 75.40 | 0.53% | 29,698 |
| Jul 29, 2026 | 76.40 | 76.40 | 72.90 | 75.00 | 75.00 | -3.10% | 46,438 |
| Jul 28, 2026 | 78.10 | 79.00 | 74.90 | 77.40 | 77.40 | -1.78% | 44,456 |
| Jul 27, 2026 | 79.00 | 79.00 | 77.90 | 78.80 | 78.80 | -0.76% | 24,044 |
| Jul 24, 2026 | 78.70 | 79.40 | 78.70 | 79.40 | 79.40 | 0.25% | 6,000 |
| Jul 23, 2026 | 79.40 | 79.40 | 79.00 | 79.20 | 79.20 | -0.25% | 17,016 |
| Jul 22, 2026 | 78.70 | 80.00 | 78.70 | 79.40 | 79.40 | 0.38% | 15,002 |
| Jul 21, 2026 | 80.10 | 80.20 | 78.70 | 79.10 | 79.10 | 0.64% | 23,165 |
| Jul 20, 2026 | 79.40 | 79.50 | 78.20 | 78.60 | 78.60 | -2.60% | 33,469 |
| Jul 17, 2026 | 82.60 | 83.70 | 80.70 | 80.70 | 80.70 | -3.35% | 35,345 |
| Jul 16, 2026 | 84.00 | 84.00 | 83.10 | 83.50 | 83.50 | 0.60% | 7,043 |
| Jul 15, 2026 | 82.60 | 85.00 | 82.10 | 83.00 | 83.00 | 0.12% | 26,213 |
| Jul 14, 2026 | 83.70 | 83.70 | 81.60 | 82.90 | 82.90 | -1.54% | 31,151 |
| Jul 13, 2026 | 83.70 | 84.20 | 83.50 | 84.20 | 84.20 | 0.60% | 52,056 |
| 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 |