Micro Electricity Co. Ltd. (TPEX:6883)
Taiwan · Delayed Price · Currency is TWD 40.50
-2.45 (-5.70%)
At close: Dec 5, 2025
Micro Electricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.95 | 43.15 | 40.50 | 40.50 | 40.50 | -5.70% | 14,382 |
| Dec 4, 2025 | 42.55 | 43.60 | 42.50 | 42.95 | 42.95 | -2.72% | 33,952 |
| Dec 3, 2025 | 42.50 | 44.70 | 42.50 | 44.15 | 44.15 | 3.03% | 50,763 |
| Dec 2, 2025 | 44.90 | 45.45 | 42.85 | 42.85 | 42.85 | -5.20% | 72,018 |
| Dec 1, 2025 | 46.15 | 46.25 | 45.20 | 45.20 | 45.20 | -2.16% | 21,102 |
| Nov 28, 2025 | 45.85 | 46.20 | 45.50 | 46.20 | 46.20 | 0.65% | 59,050 |
| Nov 27, 2025 | 45.40 | 46.05 | 45.00 | 45.90 | 45.90 | 0.99% | 96,801 |
| Nov 26, 2025 | 45.35 | 45.45 | 43.00 | 45.45 | 45.45 | 0.66% | 73,450 |
| Nov 25, 2025 | 44.00 | 45.15 | 44.00 | 45.15 | 45.15 | 0.33% | 1,101 |
| Nov 24, 2025 | 47.00 | 48.10 | 44.70 | 45.00 | 45.00 | -7.22% | 20,251 |
| Nov 21, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 3,000 |
| Nov 20, 2025 | 50.40 | 50.40 | 48.50 | 48.50 | 48.50 | -3.77% | 15,312 |
| Nov 19, 2025 | 48.20 | 50.40 | 47.00 | 50.40 | 50.40 | 6.22% | 88,078 |
| Nov 18, 2025 | 47.10 | 47.65 | 45.80 | 47.45 | 47.45 | -2.47% | 66,870 |
| Nov 17, 2025 | 48.20 | 49.50 | 45.30 | 48.65 | 48.65 | -1.32% | 72,065 |
| Nov 14, 2025 | 50.70 | 50.70 | 48.45 | 49.30 | 49.30 | -6.98% | 47,564 |
| Nov 13, 2025 | 53.00 | 53.00 | 51.80 | 53.00 | 53.00 | -0.38% | 16,100 |
| Nov 12, 2025 | 53.60 | 53.60 | 52.80 | 53.20 | 53.20 | -0.75% | 4,148 |
| Nov 11, 2025 | 52.00 | 53.70 | 50.80 | 53.60 | 53.60 | -0.37% | 51,822 |
| Nov 10, 2025 | 56.80 | 56.80 | 52.60 | 53.80 | 53.80 | -7.40% | 62,623 |
| Nov 7, 2025 | 57.30 | 58.20 | 57.00 | 58.10 | 58.10 | 1.93% | 98,400 |
| Nov 6, 2025 | 60.80 | 60.80 | 57.00 | 57.00 | 57.00 | -4.68% | 154,565 |
| Nov 5, 2025 | 61.50 | 61.50 | 59.70 | 59.80 | 59.80 | -2.29% | 82,841 |
| Nov 4, 2025 | 62.40 | 62.40 | 61.00 | 61.20 | 61.20 | -3.01% | 27,549 |
| Nov 3, 2025 | 63.00 | 63.20 | 60.50 | 63.10 | 63.10 | -1.41% | 54,835 |
| Oct 31, 2025 | 63.40 | 64.70 | 63.10 | 64.00 | 64.00 | 3.23% | 132,080 |
| Oct 30, 2025 | 64.90 | 65.20 | 62.00 | 62.00 | 62.00 | -3.13% | 34,149 |
| Oct 29, 2025 | 64.70 | 67.20 | 61.50 | 64.00 | 64.00 | -2.29% | 246,808 |
| Oct 28, 2025 | 69.30 | 69.30 | 65.00 | 65.50 | 65.50 | -5.07% | 52,569 |
| Oct 27, 2025 | 68.50 | 70.30 | 60.60 | 69.00 | 69.00 | -0.29% | 434,660 |
| Oct 23, 2025 | 73.30 | 73.30 | 69.20 | 69.20 | 69.20 | -6.86% | 111,506 |
| Oct 22, 2025 | 74.20 | 76.80 | 71.30 | 74.30 | 74.30 | -0.54% | 328,680 |
| Oct 21, 2025 | 75.80 | 75.80 | 72.20 | 74.70 | 74.70 | -1.45% | 148,121 |
| Oct 20, 2025 | 74.80 | 76.10 | 71.40 | 75.80 | 75.80 | 1.34% | 291,755 |
| Oct 17, 2025 | 72.10 | 75.20 | 71.10 | 74.80 | 74.80 | 0.81% | 1,248,649 |
| Oct 16, 2025 | 75.00 | 75.30 | 71.80 | 74.20 | 74.20 | - | 1,516,892 |
| Oct 15, 2025 | 74.20 | 75.90 | 73.10 | 74.20 | 74.20 | - | 1,706,067 |
| Oct 14, 2025 | 71.10 | 75.30 | 70.80 | 74.20 | 74.20 | 3.34% | 2,294,963 |
| Oct 13, 2025 | 69.00 | 71.80 | 67.60 | 71.80 | 71.80 | 1.13% | 1,639,140 |
| Oct 9, 2025 | 67.20 | 71.60 | 64.80 | 71.00 | 71.00 | 5.65% | 2,029,236 |
| Oct 8, 2025 | 67.00 | 67.50 | 64.10 | 67.20 | 67.20 | 0.30% | 1,495,674 |
| Oct 7, 2025 | 61.80 | 67.00 | 60.50 | 67.00 | 67.00 | 8.41% | 809,110 |
| Oct 3, 2025 | 61.60 | 63.20 | 60.70 | 61.80 | 61.80 | -1.12% | 961,188 |
| Oct 2, 2025 | 60.50 | 63.10 | 60.40 | 62.50 | 62.50 | 3.31% | 242,272 |
| Oct 1, 2025 | 60.30 | 60.90 | 59.70 | 60.50 | 60.50 | 0.50% | 102,011 |
| Sep 30, 2025 | 59.20 | 61.70 | 59.20 | 60.20 | 60.20 | 1.86% | 87,049 |
| Sep 26, 2025 | 60.20 | 60.70 | 58.90 | 59.10 | 59.10 | -1.66% | 71,655 |
| Sep 25, 2025 | 60.80 | 60.80 | 58.60 | 60.10 | 60.10 | -0.66% | 116,171 |
| Sep 24, 2025 | 56.20 | 60.50 | 56.00 | 60.50 | 60.50 | 5.95% | 97,072 |
| Sep 23, 2025 | 56.10 | 57.10 | 55.80 | 57.10 | 57.10 | -0.70% | 97,070 |