Micro Electricity Co. Ltd. (TPEX:6883)
Taiwan · Delayed Price · Currency is TWD 48.15
+0.20 (0.42%)
At close: Aug 20, 2025, 1:25 PM CST
Micro Electricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 48.00 | 48.15 | 48.00 | 48.15 | - | 0.42% | 4,200 |
| Aug 19, 2025 | 48.50 | 48.50 | 47.75 | 47.95 | - | -2.74% | 14,503 |
| Aug 18, 2025 | 50.40 | 50.40 | 49.30 | 49.30 | - | -1.79% | 4,782 |
| Aug 15, 2025 | 50.30 | 50.30 | 50.20 | 50.20 | - | -0.79% | 12,201 |
| Aug 14, 2025 | 51.20 | 51.20 | 50.20 | 50.60 | - | 0.80% | 15,160 |
| Aug 13, 2025 | 50.90 | 51.00 | 49.70 | 50.20 | - | 0.40% | 7,207 |
| Aug 12, 2025 | 49.45 | 50.90 | 49.45 | 50.00 | - | -1.77% | 5,536 |
| Aug 11, 2025 | 47.75 | 50.90 | 47.75 | 50.90 | - | 6.71% | 34,050 |
| Aug 8, 2025 | 47.35 | 47.70 | 46.55 | 47.70 | - | -0.52% | 6,100 |
| Aug 7, 2025 | 48.15 | 48.15 | 47.35 | 47.95 | - | -0.10% | 8,071 |
| Aug 6, 2025 | 47.70 | 48.00 | 47.70 | 48.00 | - | -3.61% | 2,586 |
| Aug 5, 2025 | 49.85 | 49.85 | 49.80 | 49.80 | - | -0.20% | 220 |
| Aug 4, 2025 | 49.00 | 49.95 | 47.85 | 49.90 | - | - | 2,095 |
| Aug 1, 2025 | 49.90 | 49.90 | 49.00 | 49.90 | - | 0.20% | 2,040 |
| Jul 31, 2025 | 48.00 | 49.90 | 48.00 | 49.80 | - | 3.75% | 6,040 |
| Jul 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jul 29, 2025 | 48.05 | 49.20 | 48.00 | 48.00 | - | -1.94% | 6,060 |
| Jul 28, 2025 | 48.95 | 49.00 | 48.95 | 48.95 | - | - | 4,780 |
| Jul 25, 2025 | 50.10 | 50.10 | 48.95 | 48.95 | - | -2.30% | 1,002 |
| Jul 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | - | 2.35% | 1,025 |
| Jul 23, 2025 | 49.30 | 50.30 | 48.95 | 48.95 | - | -2.68% | 7,025 |
| Jul 22, 2025 | 49.90 | 50.30 | 49.00 | 50.30 | - | 1.93% | 10,325 |
| Jul 21, 2025 | 49.45 | 50.00 | 49.35 | 49.35 | - | -3.24% | 10,300 |
| Jul 18, 2025 | 51.50 | 51.50 | 50.80 | 51.00 | - | -2.11% | 13,100 |
| Jul 17, 2025 | 52.50 | 52.90 | 51.60 | 52.10 | - | -3.34% | 10,042 |
| Jul 16, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | - | - | 25 |
| Jul 15, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | - | 1.70% | 25 |
| Jul 14, 2025 | 54.10 | 54.10 | 53.00 | 53.00 | - | -2.03% | 2,550 |
| Jul 11, 2025 | 53.80 | 54.10 | 53.80 | 54.10 | - | 0.56% | 3,050 |
| Jul 10, 2025 | 54.70 | 54.70 | 53.30 | 53.80 | - | -1.47% | 5,155 |
| Jul 9, 2025 | 54.40 | 54.60 | 53.80 | 54.60 | - | -0.73% | 6,200 |
| Jul 8, 2025 | 55.50 | 55.50 | 54.00 | 55.00 | - | -1.26% | 5,025 |
| Jul 7, 2025 | 54.70 | 55.70 | 54.70 | 55.70 | - | - | 2,050 |
| Jul 4, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | - | - | 27 |
| Jul 3, 2025 | 56.20 | 56.20 | 54.70 | 55.70 | - | -1.07% | 11,075 |
| Jul 2, 2025 | 54.70 | 56.30 | 54.70 | 56.30 | - | 2.36% | 1,166 |
| Jul 1, 2025 | 57.40 | 57.40 | 54.70 | 55.00 | - | -3.85% | 9,125 |
| Jun 30, 2025 | 57.20 | 57.20 | 56.50 | 57.20 | - | - | 3,050 |
| Jun 27, 2025 | 56.70 | 57.20 | 56.50 | 57.20 | - | 0.18% | 3,050 |
| Jun 26, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | 0.71% | 25 |
| Jun 25, 2025 | 56.00 | 57.10 | 56.00 | 56.70 | - | 0.35% | 2,100 |
| Jun 24, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | - | -0.88% | 3,500 |
| Jun 23, 2025 | 57.40 | 57.40 | 56.50 | 57.00 | - | - | 3,085 |
| Jun 20, 2025 | 57.20 | 57.90 | 56.90 | 57.00 | - | -1.04% | 13,050 |
| Jun 19, 2025 | 57.90 | 57.90 | 57.00 | 57.60 | - | -0.52% | 13,965 |
| Jun 18, 2025 | 56.00 | 58.20 | 56.00 | 57.90 | - | 1.40% | 49,475 |
| Jun 17, 2025 | 57.00 | 57.10 | 55.40 | 57.10 | - | 1.96% | 4,939 |
| Jun 16, 2025 | 57.60 | 57.60 | 55.40 | 56.00 | - | -3.78% | 13,825 |
| Jun 13, 2025 | 60.00 | 60.00 | 57.50 | 58.20 | - | -1.36% | 14,076 |
| Jun 12, 2025 | 61.10 | 61.10 | 57.10 | 59.00 | - | -1.99% | 14,896 |