Micro Electricity Co. Ltd. (TPEX:6883)
Taiwan · Delayed Price · Currency is TWD 16.05
-3.65 (-18.53%)
At close: Apr 17, 2026
Micro Electricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 19.00 | 19.75 | 15.60 | 16.05 | 16.05 | -18.53% | 211,918 |
| Apr 16, 2026 | 15.10 | 20.65 | 15.10 | 19.70 | 19.70 | 30.46% | 512,342 |
| Apr 15, 2026 | 11.10 | 15.10 | 10.90 | 15.10 | 15.10 | 30.74% | 168,936 |
| Apr 14, 2026 | 12.10 | 12.10 | 10.90 | 11.55 | 11.55 | -2.12% | 86,544 |
| Apr 13, 2026 | 12.35 | 12.60 | 11.80 | 11.80 | 11.80 | -4.84% | 23,980 |
| Apr 10, 2026 | 12.75 | 12.75 | 12.35 | 12.40 | 12.40 | 0.40% | 4,303 |
| Apr 9, 2026 | 12.70 | 12.95 | 12.35 | 12.35 | 12.35 | -5.00% | 12,352 |
| Apr 8, 2026 | 13.10 | 13.10 | 12.70 | 13.00 | 13.00 | -1.52% | 6,403 |
| Apr 7, 2026 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | 5,295 |
| Apr 2, 2026 | 13.30 | 13.35 | 13.00 | 13.00 | 13.00 | - | 5,002 |
| Apr 1, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.14% | 3,901 |
| Mar 31, 2026 | 13.15 | 13.70 | 13.15 | 13.15 | 13.15 | - | 5,515 |
| Mar 30, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -4.36% | 2,000 |
| Mar 26, 2026 | 14.10 | 14.35 | 13.60 | 13.75 | 13.75 | -3.85% | 27,506 |
| Mar 25, 2026 | 14.70 | 14.70 | 13.70 | 14.30 | 14.30 | -1.72% | 25,163 |
| Mar 24, 2026 | 15.15 | 15.15 | 14.55 | 14.55 | 14.55 | -4.59% | 3,250 |
| Mar 23, 2026 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 3.74% | 5,010 |
| Mar 20, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.29% | 21,376 |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | 25 |
| Mar 18, 2026 | 15.20 | 15.90 | 15.20 | 15.80 | 15.80 | -0.63% | 9,265 |
| Mar 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1 |
| Mar 16, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -3.07% | 29,710 |
| Mar 13, 2026 | 15.80 | 16.30 | 15.55 | 16.30 | 16.30 | 3.16% | 15,700 |
| Mar 12, 2026 | 16.00 | 16.00 | 15.15 | 15.80 | 15.80 | -3.66% | 17,980 |
| Mar 11, 2026 | 16.80 | 16.80 | 13.05 | 16.40 | 16.40 | -4.65% | 282,631 |
| Mar 10, 2026 | 17.25 | 17.40 | 17.00 | 17.20 | 17.20 | -4.97% | 27,856 |
| Mar 9, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 0.28% | 10,300 |
| Mar 6, 2026 | 18.15 | 18.15 | 17.90 | 18.05 | 18.05 | -0.55% | 4,001 |
| Mar 5, 2026 | 18.55 | 18.55 | 17.90 | 18.15 | 18.15 | 1.40% | 39,050 |
| Mar 4, 2026 | 18.00 | 18.50 | 17.90 | 17.90 | 17.90 | -0.28% | 33,500 |
| Mar 3, 2026 | 18.50 | 18.50 | 17.60 | 17.95 | 17.95 | -2.97% | 46,480 |
| Mar 2, 2026 | 18.45 | 18.50 | 18.00 | 18.50 | 18.50 | - | 18,611 |
| Feb 26, 2026 | 18.30 | 18.50 | 18.20 | 18.50 | 18.50 | 1.65% | 36,964 |
| Feb 25, 2026 | 20.10 | 20.10 | 17.15 | 18.20 | 18.20 | -9.45% | 156,971 |
| Feb 24, 2026 | 20.55 | 20.55 | 19.75 | 20.10 | 20.10 | -0.99% | 33,690 |
| Feb 23, 2026 | 22.70 | 22.70 | 19.55 | 20.30 | 20.30 | -10.38% | 139,032 |
| Feb 11, 2026 | 25.55 | 25.55 | 21.70 | 22.65 | 22.65 | -11.35% | 78,189 |
| Feb 10, 2026 | 26.80 | 26.80 | 24.90 | 25.55 | 25.55 | -4.66% | 32,169 |
| Feb 9, 2026 | 28.50 | 29.00 | 25.80 | 26.80 | 26.80 | -8.53% | 55,573 |
| Feb 6, 2026 | 31.10 | 31.10 | 28.20 | 29.30 | 29.30 | -5.18% | 24,219 |
| Feb 5, 2026 | 31.60 | 31.60 | 30.90 | 30.90 | 30.90 | -3.29% | 11,416 |
| Feb 4, 2026 | 32.80 | 32.80 | 31.95 | 31.95 | 31.95 | -1.08% | 3,300 |
| Feb 3, 2026 | 32.60 | 32.60 | 32.30 | 32.30 | 32.30 | -5.00% | 1,300 |
| Feb 2, 2026 | 32.25 | 34.00 | 32.00 | 34.00 | 34.00 | 5.10% | 25,763 |
| Jan 30, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.62% | 490 |
| Jan 29, 2026 | 34.00 | 34.00 | 30.90 | 32.15 | 32.15 | -6.54% | 37,164 |
| Jan 28, 2026 | 35.15 | 35.15 | 31.75 | 34.40 | 34.40 | -2.13% | 79,073 |
| Jan 27, 2026 | 37.05 | 37.60 | 34.80 | 35.15 | 35.15 | -7.86% | 34,508 |
| Jan 26, 2026 | 37.30 | 38.15 | 37.10 | 38.15 | 38.15 | -2.18% | 4,321 |
| Jan 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 100 |