M-POWER INFORMATION Co., LTD. (TPEX:6874)
Taiwan
· Delayed Price · Currency is TWD 71.30
-1.30 (-1.79%)
Mar 9, 2026, 1:09 PM CST
TPEX:6874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.20 | 72.50 | 70.20 | 71.30 | 71.30 | -1.79% | 49,131 |
| Mar 6, 2026 | 71.00 | 73.10 | 70.10 | 72.60 | 72.60 | 2.25% | 45,899 |
| Mar 5, 2026 | 71.50 | 71.90 | 69.60 | 71.00 | 71.00 | 1.28% | 65,042 |
| Mar 4, 2026 | 68.20 | 71.40 | 68.00 | 70.10 | 70.10 | -0.57% | 49,827 |
| Mar 3, 2026 | 72.00 | 72.10 | 69.10 | 70.50 | 70.50 | 2.92% | 88,725 |
| Mar 2, 2026 | 68.40 | 68.80 | 68.40 | 68.50 | 68.50 | -1.86% | 9,431 |
| Feb 26, 2026 | 69.80 | 71.40 | 68.90 | 69.80 | 69.80 | 2.05% | 68,327 |
| Feb 25, 2026 | 66.80 | 68.70 | 66.80 | 68.40 | 68.40 | 1.33% | 18,112 |
| Feb 24, 2026 | 67.70 | 68.50 | 67.10 | 67.50 | 67.50 | -0.74% | 22,394 |
| Feb 23, 2026 | 69.80 | 69.80 | 67.30 | 68.00 | 68.00 | 1.04% | 38,245 |
| Feb 11, 2026 | 70.80 | 70.80 | 67.00 | 67.30 | 67.30 | -2.46% | 46,600 |
| Feb 10, 2026 | 73.80 | 73.80 | 68.70 | 69.00 | 69.00 | 1.62% | 300,527 |
| Feb 9, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 9.87% | 77,563 |
| Feb 6, 2026 | 61.00 | 62.00 | 60.50 | 61.80 | 61.80 | -1.28% | 14,380 |
| Feb 5, 2026 | 63.80 | 63.80 | 62.30 | 62.60 | 62.60 | -2.03% | 10,496 |
| Feb 4, 2026 | 62.20 | 64.00 | 62.20 | 63.90 | 63.90 | 3.06% | 14,838 |
| Feb 3, 2026 | 62.00 | 62.20 | 61.80 | 62.00 | 62.00 | -0.16% | 18,093 |
| Feb 2, 2026 | 62.00 | 62.50 | 61.40 | 62.10 | 62.10 | -2.05% | 25,260 |
| Jan 30, 2026 | 63.60 | 64.10 | 62.00 | 63.40 | 63.40 | -2.01% | 24,784 |
| Jan 29, 2026 | 64.70 | 64.70 | 64.00 | 64.70 | 64.70 | - | 10,961 |
| Jan 28, 2026 | 66.00 | 66.00 | 64.50 | 64.70 | 64.70 | -1.97% | 49,463 |
| Jan 27, 2026 | 66.60 | 67.20 | 65.00 | 66.00 | 66.00 | -1.64% | 70,540 |
| Jan 26, 2026 | 65.70 | 68.50 | 65.70 | 67.10 | 67.10 | 1.51% | 30,810 |
| Jan 23, 2026 | 66.50 | 66.50 | 65.80 | 66.10 | 66.10 | 0.15% | 31,272 |
| Jan 22, 2026 | 65.50 | 66.30 | 64.50 | 66.00 | 66.00 | -0.60% | 33,614 |
| Jan 21, 2026 | 66.30 | 66.70 | 66.30 | 66.40 | 66.40 | -1.19% | 14,349 |
| Jan 20, 2026 | 66.50 | 67.20 | 66.40 | 67.20 | 67.20 | - | 14,052 |
| Jan 19, 2026 | 67.70 | 67.70 | 67.20 | 67.20 | 67.20 | -0.44% | 14,020 |
| Jan 16, 2026 | 67.50 | 68.10 | 67.50 | 67.50 | 67.50 | -0.74% | 8,352 |
| Jan 15, 2026 | 67.00 | 68.10 | 66.70 | 68.00 | 68.00 | 1.49% | 36,120 |
| Jan 14, 2026 | 66.40 | 67.50 | 66.10 | 67.00 | 67.00 | -0.15% | 17,240 |
| Jan 13, 2026 | 68.00 | 68.00 | 67.00 | 67.10 | 67.10 | -0.74% | 8,552 |
| Jan 12, 2026 | 67.40 | 68.40 | 67.40 | 67.60 | 67.60 | 0.45% | 38,820 |
| Jan 9, 2026 | 67.50 | 67.50 | 66.70 | 67.30 | 67.30 | 1.05% | 23,120 |
| Jan 8, 2026 | 66.10 | 66.80 | 66.00 | 66.60 | 66.60 | - | 32,017 |
| Jan 7, 2026 | 66.00 | 66.80 | 66.00 | 66.60 | 66.60 | - | 21,855 |
| Jan 6, 2026 | 65.50 | 66.60 | 65.20 | 66.60 | 66.60 | 0.76% | 10,596 |
| Jan 5, 2026 | 66.70 | 66.80 | 66.00 | 66.10 | 66.10 | -1.49% | 26,656 |
| Jan 2, 2026 | 67.70 | 67.70 | 67.10 | 67.10 | 67.10 | -0.89% | 23,410 |
| Dec 31, 2025 | 67.00 | 67.70 | 66.60 | 67.70 | 67.70 | 1.04% | 11,500 |
| Dec 30, 2025 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | -1.03% | 17,503 |
| Dec 29, 2025 | 67.60 | 67.70 | 67.30 | 67.70 | 67.70 | - | 6,306 |
| Dec 26, 2025 | 68.40 | 68.40 | 66.50 | 67.70 | 67.70 | -1.02% | 6,427 |
| Dec 24, 2025 | 69.00 | 69.00 | 68.10 | 68.40 | 68.40 | -0.87% | 7,400 |
| Dec 23, 2025 | 69.20 | 69.20 | 68.30 | 69.00 | 69.00 | -0.29% | 9,193 |
| Dec 22, 2025 | 68.50 | 69.30 | 67.90 | 69.20 | 69.20 | -1.00% | 16,020 |
| Dec 19, 2025 | 68.70 | 69.90 | 68.70 | 69.90 | 69.90 | -0.14% | 3,100 |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.14% | 1,026 |
| Dec 17, 2025 | 70.20 | 70.20 | 69.90 | 69.90 | 69.90 | 1.30% | 2,764 |
| Dec 16, 2025 | 68.80 | 69.00 | 68.00 | 69.00 | 69.00 | 0.88% | 3,368 |
| Dec 15, 2025 | 68.60 | 68.60 | 67.50 | 68.40 | 68.40 | -0.29% | 22,685 |
| Dec 12, 2025 | 70.70 | 70.70 | 68.50 | 68.60 | 68.60 | -1.44% | 15,411 |
| Dec 11, 2025 | 72.10 | 72.10 | 69.30 | 69.60 | 69.60 | -1.97% | 37,187 |
| Dec 10, 2025 | 70.40 | 71.00 | 70.40 | 71.00 | 71.00 | - | 2,580 |
| Dec 9, 2025 | 70.50 | 71.00 | 70.40 | 71.00 | 71.00 | -1.11% | 11,376 |
| Dec 8, 2025 | 73.90 | 73.90 | 71.20 | 71.80 | 71.80 | 0.14% | 11,064 |
| Dec 5, 2025 | 70.60 | 71.90 | 70.60 | 71.70 | 71.70 | -0.28% | 14,385 |
| Dec 4, 2025 | 71.20 | 72.00 | 71.20 | 71.90 | 71.90 | 0.56% | 19,617 |
| Dec 3, 2025 | 71.40 | 72.00 | 71.10 | 71.50 | 71.50 | -0.97% | 17,144 |
| Dec 2, 2025 | 72.00 | 72.40 | 71.10 | 72.20 | 72.20 | 1.55% | 17,001 |
| Dec 1, 2025 | 72.50 | 73.00 | 71.10 | 71.10 | 71.10 | -2.47% | 23,069 |
| Nov 28, 2025 | 73.40 | 74.30 | 72.90 | 72.90 | 72.90 | -1.88% | 26,000 |
| Nov 27, 2025 | 73.40 | 74.40 | 73.10 | 74.30 | 74.30 | -0.13% | 33,102 |
| Nov 26, 2025 | 73.40 | 74.50 | 73.10 | 74.40 | 74.40 | 0.27% | 17,016 |
| Nov 25, 2025 | 72.50 | 74.20 | 72.50 | 74.20 | 74.20 | 0.54% | 19,000 |
| Nov 24, 2025 | 73.00 | 73.80 | 72.00 | 73.80 | 73.80 | 0.54% | 22,644 |
| Nov 21, 2025 | 72.90 | 73.40 | 72.20 | 73.40 | 73.40 | 0.69% | 22,350 |
| Nov 20, 2025 | 72.90 | 72.90 | 71.60 | 72.90 | 72.90 | 0.55% | 25,092 |
| Nov 19, 2025 | 72.10 | 72.50 | 70.90 | 72.50 | 72.50 | 0.55% | 27,195 |
| Nov 18, 2025 | 72.40 | 72.40 | 70.40 | 72.10 | 72.10 | -0.28% | 36,341 |
| Nov 17, 2025 | 72.50 | 72.50 | 70.80 | 72.30 | 72.30 | 0.42% | 15,324 |
| Nov 14, 2025 | 71.00 | 72.20 | 71.00 | 72.00 | 72.00 | -0.28% | 12,076 |
| Nov 13, 2025 | 70.60 | 72.20 | 70.60 | 72.20 | 72.20 | 0.28% | 25,640 |
| Nov 12, 2025 | 71.50 | 72.00 | 70.10 | 72.00 | 72.00 | 0.98% | 28,057 |
| Nov 11, 2025 | 70.90 | 71.30 | 70.90 | 71.30 | 71.30 | 2.00% | 22,344 |
| Nov 10, 2025 | 71.70 | 71.70 | 69.90 | 69.90 | 69.90 | -2.65% | 36,031 |
| Nov 7, 2025 | 71.00 | 71.80 | 71.00 | 71.80 | 71.80 | - | 8,150 |
| Nov 6, 2025 | 71.30 | 72.20 | 71.30 | 71.80 | 71.80 | 1.13% | 12,200 |
| Nov 5, 2025 | 71.00 | 71.20 | 70.00 | 71.00 | 71.00 | - | 12,251 |
| Nov 4, 2025 | 72.10 | 72.70 | 70.60 | 71.00 | 71.00 | -1.53% | 19,287 |
| Nov 3, 2025 | 71.30 | 72.10 | 71.30 | 72.10 | 72.10 | 1.12% | 15,398 |
| Oct 31, 2025 | 70.50 | 72.00 | 70.50 | 71.30 | 71.30 | -0.42% | 9,108 |
| Oct 30, 2025 | 72.00 | 72.00 | 71.40 | 71.60 | 71.60 | -1.10% | 8,303 |
| Oct 29, 2025 | 73.00 | 73.00 | 72.00 | 72.40 | 72.40 | -0.41% | 13,040 |
| Oct 28, 2025 | 71.60 | 73.80 | 71.30 | 72.70 | 72.70 | 0.69% | 24,892 |
| Oct 27, 2025 | 73.50 | 73.50 | 71.70 | 72.20 | 72.20 | -1.77% | 42,526 |
| Oct 23, 2025 | 71.70 | 77.60 | 71.70 | 73.50 | 73.50 | 4.11% | 235,279 |
| Oct 22, 2025 | 69.50 | 71.00 | 69.50 | 70.60 | 70.60 | 1.73% | 5,742 |
| Oct 21, 2025 | 68.00 | 70.90 | 68.00 | 69.40 | 69.40 | 1.91% | 20,961 |
| Oct 20, 2025 | 68.20 | 68.20 | 68.10 | 68.10 | 68.10 | -0.15% | 6,373 |
| Oct 17, 2025 | 68.40 | 68.50 | 68.00 | 68.20 | 68.20 | -0.44% | 15,018 |
| Oct 16, 2025 | 68.10 | 68.50 | 68.00 | 68.50 | 68.50 | 0.74% | 7,010 |
| Oct 15, 2025 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | -1.02% | 16,190 |
| Oct 14, 2025 | 69.20 | 69.20 | 68.40 | 68.70 | 68.70 | -0.58% | 8,389 |
| Oct 13, 2025 | 66.80 | 69.10 | 66.80 | 69.10 | 69.10 | -0.29% | 6,110 |
| Oct 9, 2025 | 69.30 | 69.90 | 66.60 | 69.30 | 69.30 | - | 27,946 |
| Oct 8, 2025 | 69.90 | 69.90 | 68.90 | 69.30 | 69.30 | -0.86% | 19,742 |
| Oct 7, 2025 | 68.90 | 69.90 | 68.40 | 69.90 | 69.90 | 1.30% | 22,301 |
| Oct 3, 2025 | 70.00 | 70.00 | 68.80 | 69.00 | 69.00 | -1.15% | 51,679 |
| Oct 2, 2025 | 70.10 | 70.40 | 69.10 | 69.80 | 69.80 | -1.27% | 42,373 |