M-Power Information Co., Ltd(TW:6874)
NT$69.30+1.30 (+1.91%)
TW:6874
M-Power Information Co., Ltd historical prices
NT$69.30
At close:+1.30 (+1.91%)
M-Power Information Co., Ltd (6874) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.40 | 69.40 | 67.40 | 69.30 | 69.30 | +1.91% | 12,346 | 0.16 |
| Nov 10, 2026 | 69.60 | 70.80 | 67.40 | 68.00 | 68.00 | -0.15% | 46,578 | 0.58 |
| Nov 09, 2026 | 67.30 | 71.20 | 67.20 | 68.80 | 68.80 | +1.03% | 117,389 | 1.49 |
| Nov 06, 2026 | 67.10 | 69.30 | 65.10 | 68.10 | 68.10 | -5.81% | 177,918 | 2.30 |
| Nov 05, 2026 | 74.20 | 78.60 | 71.60 | 72.30 | 72.30 | -2.56% | 290,023 | 3.95 |
| Nov 04, 2026 | 73.50 | 75.00 | 70.00 | 74.20 | 74.20 | +1.09% | 106,177 | 1.48 |
| Nov 03, 2026 | 75.20 | 77.20 | 72.30 | 73.40 | 73.40 | -4.68% | 135,885 | 1.94 |
| Nov 02, 2026 | 76.00 | 78.60 | 75.70 | 77.00 | 77.00 | +1.99% | 241,224 | 3.60 |
| Oct 30, 2026 | 75.00 | 80.20 | 75.00 | 75.50 | 75.50 | -0.13% | 344,798 | 5.58 |
| Oct 29, 2026 | 78.00 | 78.00 | 74.50 | 75.60 | 75.60 | -3.08% | 176,851 | 2.99 |
| Oct 28, 2026 | 77.80 | 83.50 | 77.20 | 78.00 | 78.00 | +1.04% | 670,521 | 13.68 |
| Oct 27, 2026 | 85.10 | 85.10 | 77.10 | 77.20 | 77.20 | -0.26% | 951,459 | 27.64 |
| Oct 26, 2026 | 77.40 | 77.40 | 70.70 | 77.40 | 77.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 77.40 | 77.40 | 70.70 | 77.40 | 77.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.70 | 77.40 | 70.70 | 77.40 | 77.40 | +9.94% | 335,486 | 10.78 |
| Oct 21, 2026 | 69.50 | 70.70 | 69.50 | 70.40 | 70.40 | 0.00% | 41,391 | 1.35 |
| Oct 20, 2026 | 70.50 | 70.60 | 70.40 | 70.40 | 70.40 | +0.57% | 17,700 | 0.58 |
| Oct 19, 2026 | 69.10 | 70.20 | 69.00 | 70.00 | 70.00 | -0.57% | 24,270 | 0.80 |
| Oct 16, 2026 | 70.30 | 70.60 | 69.30 | 70.40 | 70.40 | +2.03% | 22,100 | 0.72 |
| Oct 15, 2026 | 69.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.40% | 16,564 | 0.54 |
| Oct 14, 2026 | 71.00 | 71.00 | 70.00 | 70.70 | 70.70 | 0.00% | 10,688 | 0.34 |
| Oct 13, 2026 | 71.80 | 71.80 | 69.50 | 70.70 | 70.70 | +0.28% | 14,113 | 0.45 |
| Oct 12, 2026 | 70.50 | 70.50 | 69.90 | 70.50 | 70.50 | +0.28% | 13,420 | 0.43 |
| Oct 09, 2026 | 70.30 | 70.30 | 69.80 | 70.30 | 70.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 70.00 | 70.30 | 69.80 | 70.30 | 70.30 | 0.00% | 8,344 | 0.25 |
| Oct 07, 2026 | 70.40 | 70.40 | 69.50 | 70.30 | 70.30 | +0.29% | 5,108 | 0.16 |
| Oct 06, 2026 | 69.70 | 71.00 | 69.50 | 70.10 | 70.10 | +0.57% | 21,920 | 0.66 |
| Oct 05, 2026 | 69.90 | 70.60 | 69.70 | 69.70 | 69.70 | -0.99% | 16,775 | 0.50 |
| Oct 02, 2026 | 70.40 | 70.40 | 70.00 | 70.40 | 70.40 | 0.00% | 11,078 | 0.33 |
| Oct 01, 2026 | 70.00 | 71.30 | 69.90 | 70.40 | 70.40 | +0.86% | 13,331 | 0.40 |
| Sep 30, 2026 | 69.70 | 70.70 | 69.70 | 69.80 | 69.80 | -0.57% | 20,330 | 0.60 |
| Sep 29, 2026 | 70.40 | 70.40 | 69.20 | 70.20 | 70.20 | +0.43% | 8,213 | 0.24 |
| Sep 28, 2026 | 69.90 | 70.30 | 69.40 | 69.90 | 69.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 69.90 | 70.30 | 69.40 | 69.90 | 69.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 69.30 | 70.70 | 69.30 | 69.90 | 69.90 | +0.72% | 16,000 | 0.45 |
| Sep 23, 2026 | 68.80 | 69.90 | 68.60 | 69.40 | 69.40 | +0.87% | 9,464 | 0.26 |
| Sep 22, 2026 | 70.00 | 70.00 | 68.80 | 68.80 | 68.80 | -0.29% | 13,260 | 0.36 |
| Sep 21, 2026 | 69.20 | 69.50 | 68.90 | 69.00 | 69.00 | -0.14% | 14,086 | 0.38 |
| Sep 18, 2026 | 69.00 | 69.90 | 69.00 | 69.10 | 69.10 | +0.44% | 27,010 | 0.72 |
| Sep 17, 2026 | 69.10 | 69.50 | 68.50 | 68.80 | 68.80 | -0.86% | 49,024 | 1.28 |
| Sep 16, 2026 | 70.00 | 70.80 | 68.80 | 69.40 | 69.40 | 0.00% | 26,140 | 0.69 |
| Sep 15, 2026 | 70.20 | 72.50 | 69.10 | 69.40 | 69.40 | -0.43% | 57,044 | 1.52 |
| Sep 14, 2026 | 68.00 | 70.50 | 68.00 | 69.70 | 69.70 | +2.65% | 35,467 | 0.94 |
| Sep 11, 2026 | 68.40 | 68.40 | 67.50 | 67.90 | 67.90 | -0.88% | 12,293 | 0.32 |
| Sep 10, 2026 | 69.60 | 69.60 | 68.00 | 68.50 | 68.50 | -0.15% | 23,200 | 0.60 |
| Sep 09, 2026 | 68.30 | 68.60 | 68.20 | 68.60 | 68.60 | +0.29% | 14,276 | 0.37 |
| Sep 08, 2026 | 68.90 | 69.20 | 68.30 | 68.40 | 68.40 | -0.73% | 41,295 | 1.04 |
| Sep 07, 2026 | 71.70 | 71.70 | 68.80 | 68.90 | 68.90 | -1.29% | 58,035 | 1.42 |
| Sep 04, 2026 | 70.00 | 71.00 | 69.50 | 69.80 | 69.80 | -0.43% | 56,257 | 1.38 |
| Sep 03, 2026 | 73.20 | 73.80 | 70.10 | 70.10 | 70.10 | -4.33% | 134,297 | 3.43 |
