Micro Electricity Co. Ltd. (TPEX:6883)
Taiwan · Delayed Price · Currency is TWD 1.760
-0.130 (-6.88%)
At close: Jul 20, 2026
Micro Electricity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.96 | 1.98 | 1.79 | 1.89 | 1.89 | -7.35% | 462,291 |
| Jul 16, 2026 | 2.61 | 2.72 | 1.87 | 2.04 | 2.04 | -25.55% | 597,413 |
| Jul 15, 2026 | 2.98 | 2.98 | 2.63 | 2.74 | 2.74 | -3.86% | 397,183 |
| Jul 14, 2026 | 2.68 | 3.43 | 2.44 | 2.85 | 2.85 | 4.78% | 858,199 |
| Jul 13, 2026 | 3.28 | 3.59 | 2.58 | 2.72 | 2.72 | -20.47% | 1,094,082 |
| Jul 9, 2026 | 3.04 | 3.68 | 2.26 | 3.42 | 3.42 | 6.87% | 1,112,187 |
| Jul 8, 2026 | 4.95 | 5.00 | 1.29 | 3.20 | 3.20 | -38.34% | 2,508,135 |
| Jul 7, 2026 | 7.89 | 7.89 | 3.85 | 5.19 | 5.19 | -35.85% | 2,386,595 |
| Jul 6, 2026 | 9.65 | 9.65 | 7.71 | 8.09 | 8.09 | -20.30% | 746,957 |
| Jul 3, 2026 | 9.47 | 10.35 | 9.21 | 10.15 | 10.15 | 10.33% | 223,520 |
| Jul 2, 2026 | 9.04 | 9.47 | 9.00 | 9.20 | 9.20 | -3.06% | 48,135 |
| Jul 1, 2026 | 9.46 | 9.75 | 9.20 | 9.49 | 9.49 | -3.95% | 56,069 |
| Jun 30, 2026 | 9.12 | 9.96 | 9.12 | 9.88 | 9.88 | 4.33% | 75,144 |
| Jun 29, 2026 | 9.39 | 10.05 | 9.30 | 9.47 | 9.47 | -4.05% | 67,632 |
| Jun 26, 2026 | 10.00 | 10.30 | 9.50 | 9.87 | 9.87 | -1.79% | 85,450 |
| Jun 25, 2026 | 10.40 | 10.40 | 9.60 | 10.05 | 10.05 | 0.50% | 56,048 |
| Jun 24, 2026 | 10.30 | 10.40 | 9.85 | 10.00 | 10.00 | -2.91% | 89,910 |
| Jun 23, 2026 | 11.90 | 12.35 | 9.60 | 10.30 | 10.30 | -16.60% | 292,344 |
| Jun 22, 2026 | 9.54 | 12.35 | 8.73 | 12.35 | 12.35 | 29.73% | 628,410 |
| Jun 18, 2026 | 8.96 | 9.54 | 8.36 | 9.52 | 9.52 | 4.85% | 402,083 |
| Jun 17, 2026 | 9.20 | 9.31 | 8.79 | 9.08 | 9.08 | -0.77% | 233,506 |
| Jun 16, 2026 | 10.30 | 10.30 | 9.00 | 9.15 | 9.15 | -11.17% | 376,630 |
| Jun 15, 2026 | 11.20 | 11.25 | 10.20 | 10.30 | 10.30 | -8.04% | 283,420 |
| Jun 12, 2026 | 11.30 | 11.75 | 11.05 | 11.20 | 11.20 | -0.88% | 119,041 |
| Jun 11, 2026 | 12.15 | 12.40 | 11.10 | 11.30 | 11.30 | -7.00% | 115,351 |
| Jun 10, 2026 | 11.90 | 12.30 | 11.90 | 12.15 | 12.15 | -1.22% | 153,787 |
| Jun 9, 2026 | 12.50 | 12.50 | 11.80 | 12.30 | 12.30 | - | 124,465 |
| Jun 8, 2026 | 14.20 | 14.20 | 12.25 | 12.30 | 12.30 | -16.33% | 327,217 |
| Jun 5, 2026 | 16.45 | 16.45 | 14.20 | 14.70 | 14.70 | -10.64% | 342,006 |
| Jun 4, 2026 | 17.40 | 17.40 | 16.05 | 16.45 | 16.45 | -5.46% | 87,708 |
| Jun 3, 2026 | 16.25 | 17.70 | 16.20 | 17.40 | 17.40 | 7.08% | 140,709 |
| Jun 2, 2026 | 14.70 | 16.80 | 14.50 | 16.25 | 16.25 | 10.17% | 126,479 |
| Jun 1, 2026 | 15.40 | 15.45 | 14.25 | 14.75 | 14.75 | -3.59% | 67,614 |
| May 29, 2026 | 14.80 | 15.40 | 14.70 | 15.30 | 15.30 | 4.08% | 56,260 |
| May 28, 2026 | 15.60 | 15.60 | 14.00 | 14.70 | 14.70 | -5.77% | 128,240 |
| May 27, 2026 | 15.80 | 16.20 | 15.60 | 15.60 | 15.60 | -1.27% | 114,806 |
| May 26, 2026 | 17.65 | 17.70 | 15.50 | 15.80 | 15.80 | -10.48% | 112,591 |
| May 25, 2026 | 18.10 | 18.20 | 17.15 | 17.65 | 17.65 | -2.49% | 96,370 |
| May 22, 2026 | 17.75 | 18.35 | 17.60 | 18.10 | 18.10 | 1.97% | 88,096 |
| May 21, 2026 | 16.45 | 17.75 | 16.45 | 17.75 | 17.75 | 7.90% | 62,151 |
| May 20, 2026 | 17.30 | 17.30 | 15.80 | 16.45 | 16.45 | -4.91% | 70,714 |
| May 19, 2026 | 19.25 | 19.25 | 17.15 | 17.30 | 17.30 | -10.13% | 144,408 |
| May 18, 2026 | 20.30 | 20.50 | 18.60 | 19.25 | 19.25 | -8.11% | 104,576 |
| May 15, 2026 | 20.20 | 22.00 | 20.20 | 20.95 | 20.95 | 0.24% | 104,886 |
| May 14, 2026 | 24.15 | 24.15 | 20.15 | 20.90 | 20.90 | -13.28% | 203,444 |
| May 13, 2026 | 24.75 | 25.00 | 21.45 | 24.10 | 24.10 | -3.98% | 238,291 |
| May 12, 2026 | 29.35 | 32.40 | 24.90 | 25.10 | 25.10 | -14.48% | 710,334 |
| May 11, 2026 | 19.30 | 31.10 | 19.30 | 29.35 | 29.35 | 47.49% | 706,088 |
| May 8, 2026 | 21.05 | 21.50 | 18.40 | 19.90 | 19.90 | -5.24% | 299,641 |
| May 7, 2026 | 16.20 | 22.55 | 15.90 | 21.00 | 21.00 | 29.63% | 366,863 |