Micro Electricity Co. Ltd. (TPEX:6883)
Taiwan · Delayed Price · Currency is TWD 64.40
+2.40 (3.87%)
At close: Oct 31, 2025
Micro Electricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 57.80 | 57.90 | 56.00 | 57.50 | 57.50 | -0.52% | 60,119 |
| 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 |