Micro Electricity Co. Ltd. (TPEX:6883)
Taiwan · Delayed Price · Currency is TWD 57.80
-1.40 (-2.36%)
At close: Sep 19, 2025
Micro Electricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 59.20 | 59.90 | 55.20 | 57.80 | 57.80 | -2.36% | 104,570 |
| Sep 18, 2025 | 57.00 | 59.20 | 56.50 | 59.20 | 59.20 | 3.86% | 110,070 |
| Sep 17, 2025 | 53.40 | 57.00 | 53.00 | 57.00 | 57.00 | 6.74% | 127,066 |
| Sep 16, 2025 | 50.20 | 53.60 | 50.10 | 53.40 | 53.40 | 6.80% | 133,129 |
| Sep 15, 2025 | 47.60 | 51.10 | 47.55 | 50.00 | 50.00 | 6.38% | 151,239 |
| Sep 12, 2025 | 47.55 | 47.55 | 46.85 | 47.00 | 47.00 | -1.05% | 13,000 |
| Sep 11, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 4,000 |
| Sep 10, 2025 | 45.65 | 47.65 | 45.60 | 47.50 | 47.50 | -0.21% | 7,100 |
| Sep 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 50 |
| Sep 8, 2025 | 47.70 | 47.70 | 47.00 | 47.60 | 47.60 | 0.11% | 14,050 |
| Sep 4, 2025 | 48.90 | 49.95 | 47.55 | 47.55 | 47.55 | -0.94% | 40,670 |
| Sep 3, 2025 | 48.65 | 48.65 | 47.60 | 48.00 | 48.00 | -1.34% | 10,090 |
| Sep 2, 2025 | 49.65 | 49.80 | 48.35 | 48.65 | 48.65 | -2.01% | 60,800 |
| Sep 1, 2025 | 45.75 | 49.65 | 45.75 | 49.65 | 49.65 | 8.52% | 57,822 |
| Aug 29, 2025 | 43.90 | 45.75 | 43.90 | 45.75 | 45.75 | 2.81% | 19,239 |
| Aug 28, 2025 | 45.00 | 45.00 | 43.60 | 44.50 | 44.50 | -1.44% | 19,243 |
| Aug 27, 2025 | 45.00 | 45.15 | 45.00 | 45.15 | 45.15 | -1.74% | 4,202 |
| Aug 26, 2025 | 47.00 | 47.00 | 45.05 | 45.95 | 45.95 | -2.96% | 15,884 |
| Aug 25, 2025 | 46.95 | 47.90 | 46.95 | 47.35 | 47.35 | -1.46% | 2,252 |
| Aug 22, 2025 | 47.00 | 48.10 | 46.95 | 48.05 | 48.05 | -0.10% | 8,250 |
| Aug 21, 2025 | 48.00 | 48.10 | 46.95 | 48.10 | 48.10 | -0.10% | 10,290 |
| Aug 20, 2025 | 48.00 | 48.15 | 48.00 | 48.15 | 48.15 | -0.62% | 4,200 |
| Aug 19, 2025 | 48.50 | 48.50 | 47.75 | 48.45 | 48.45 | -1.72% | 14,523 |
| Aug 18, 2025 | 50.40 | 50.40 | 49.30 | 49.30 | 49.30 | -1.79% | 4,782 |
| Aug 15, 2025 | 50.30 | 50.30 | 50.20 | 50.20 | 50.20 | -1.38% | 12,201 |
| Aug 14, 2025 | 51.20 | 51.20 | 50.20 | 50.90 | 50.90 | -0.20% | 16,161 |
| Aug 13, 2025 | 50.90 | 51.00 | 49.70 | 51.00 | 51.00 | 0.20% | 7,227 |
| Aug 12, 2025 | 49.45 | 50.90 | 49.45 | 50.90 | 50.90 | - | 5,556 |
| Aug 11, 2025 | 47.75 | 50.90 | 47.75 | 50.90 | 50.90 | 6.71% | 34,050 |
| Aug 8, 2025 | 47.35 | 47.70 | 46.55 | 47.70 | 47.70 | -0.52% | 6,100 |
| Aug 7, 2025 | 48.15 | 48.15 | 47.35 | 47.95 | 47.95 | -0.10% | 8,071 |
| Aug 6, 2025 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | -3.61% | 2,586 |
| Aug 5, 2025 | 49.85 | 49.85 | 49.80 | 49.80 | 49.80 | -0.20% | 220 |
| Aug 4, 2025 | 49.00 | 49.95 | 47.85 | 49.90 | 49.90 | - | 2,095 |
| Aug 1, 2025 | 49.90 | 49.90 | 49.00 | 49.90 | 49.90 | - | 2,040 |
| Jul 31, 2025 | 48.00 | 49.90 | 48.00 | 49.90 | 49.90 | 3.96% | 6,060 |
| Jul 29, 2025 | 48.05 | 49.20 | 48.00 | 48.00 | 48.00 | -1.94% | 6,060 |
| Jul 28, 2025 | 48.95 | 49.00 | 48.95 | 48.95 | 48.95 | - | 4,780 |
| Jul 25, 2025 | 50.10 | 50.10 | 48.95 | 48.95 | 48.95 | -2.30% | 1,002 |
| Jul 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 1,025 |
| Jul 23, 2025 | 49.30 | 50.30 | 48.95 | 50.10 | 50.10 | -0.40% | 7,130 |
| Jul 22, 2025 | 49.90 | 50.30 | 49.00 | 50.30 | 50.30 | 0.80% | 10,325 |
| Jul 21, 2025 | 49.45 | 50.00 | 49.35 | 49.90 | 49.90 | -2.16% | 10,320 |
| Jul 18, 2025 | 51.50 | 51.50 | 50.80 | 51.00 | 51.00 | -2.11% | 13,100 |
| Jul 17, 2025 | 52.50 | 52.90 | 51.60 | 52.10 | 52.10 | -3.34% | 10,042 |
| Jul 16, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 25 |
| Jul 15, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.70% | 25 |
| Jul 14, 2025 | 54.10 | 54.10 | 53.00 | 53.00 | 53.00 | -2.03% | 2,550 |
| Jul 11, 2025 | 53.80 | 54.10 | 53.80 | 54.10 | 54.10 | 2.08% | 3,050 |
| Jul 10, 2025 | 54.70 | 54.70 | 53.00 | 53.00 | 53.00 | -2.57% | 6,155 |