M-POWER INFORMATION Co., LTD. (6874.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 105.50 | 108.00 | 105.50 | 107.00 | 107.00 | 13,250 |
| 06 May 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 14,000 |
| 03 May 2024 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | 18,000 |
| 02 May 2024 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 21,000 |
| 30 Apr 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 27,000 |
| 29 Apr 2024 | 105.00 | 108.50 | 105.00 | 107.50 | 107.50 | 47,000 |
| 26 Apr 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 23,000 |
| 25 Apr 2024 | 105.50 | 109.50 | 105.50 | 107.00 | 107.00 | 31,000 |
| 24 Apr 2024 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 28,000 |
| 23 Apr 2024 | 103.00 | 105.00 | 102.50 | 105.00 | 105.00 | 34,000 |
| 22 Apr 2024 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 59,000 |
| 19 Apr 2024 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 114,000 |
| 18 Apr 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 42,000 |
| 17 Apr 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 55,000 |
| 16 Apr 2024 | 111.00 | 111.50 | 106.00 | 108.50 | 108.50 | 128,000 |
| 15 Apr 2024 | 114.00 | 115.50 | 111.50 | 113.50 | 113.50 | 98,000 |
| 12 Apr 2024 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | 44,000 |
| 11 Apr 2024 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | 203,000 |
| 10 Apr 2024 | 120.00 | 122.50 | 118.00 | 122.00 | 122.00 | 151,000 |
| 09 Apr 2024 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 39,000 |
| 08 Apr 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 64,000 |
| 03 Apr 2024 | 117.00 | 120.50 | 117.00 | 118.50 | 118.50 | 31,000 |
| 02 Apr 2024 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 23,000 |
| 01 Apr 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 22,000 |
| 29 Mar 2024 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | 46,000 |
| 28 Mar 2024 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | 81,000 |
| 27 Mar 2024 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 35,000 |
| 26 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 25 Mar 2024 | 121.50 | 124.00 | 121.00 | 123.50 | 123.50 | 89,000 |
| 22 Mar 2024 | 121.00 | 124.00 | 121.00 | 121.50 | 121.50 | 68,000 |
| 21 Mar 2024 | 123.50 | 123.50 | 120.00 | 122.50 | 122.50 | 78,000 |
| 20 Mar 2024 | 121.50 | 125.00 | 120.50 | 122.50 | 122.50 | 82,000 |
| 19 Mar 2024 | 119.00 | 123.50 | 119.00 | 121.00 | 121.00 | 74,000 |
| 18 Mar 2024 | 121.50 | 123.00 | 119.50 | 120.00 | 120.00 | 29,000 |
| 15 Mar 2024 | 121.50 | 123.50 | 121.00 | 121.00 | 121.00 | 73,000 |
| 14 Mar 2024 | 117.50 | 128.00 | 117.00 | 125.50 | 125.50 | 287,000 |
| 13 Mar 2024 | 121.00 | 121.00 | 116.50 | 117.50 | 117.50 | 72,000 |
| 12 Mar 2024 | 122.00 | 122.00 | 117.50 | 120.00 | 120.00 | 77,000 |
| 11 Mar 2024 | 113.00 | 118.00 | 112.50 | 116.50 | 116.50 | 42,000 |
| 08 Mar 2024 | 121.00 | 122.50 | 114.50 | 115.50 | 115.50 | 192,000 |
| 07 Mar 2024 | 126.00 | 126.00 | 120.50 | 121.00 | 121.00 | 121,000 |
| 06 Mar 2024 | 122.00 | 126.00 | 121.50 | 124.00 | 124.00 | 163,000 |
| 05 Mar 2024 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 54,000 |
| 04 Mar 2024 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 78,000 |
| 01 Mar 2024 | 122.00 | 123.00 | 120.50 | 120.50 | 120.50 | 75,000 |
| 29 Feb 2024 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 30,000 |
| 27 Feb 2024 | 124.50 | 125.00 | 120.50 | 121.00 | 121.00 | 80,000 |
| 26 Feb 2024 | 125.00 | 125.50 | 122.50 | 123.00 | 123.00 | 54,000 |
| 23 Feb 2024 | 124.00 | 126.00 | 123.00 | 123.50 | 123.50 | 78,000 |
| 22 Feb 2024 | 125.50 | 126.00 | 122.00 | 123.50 | 123.50 | 93,000 |
| 21 Feb 2024 | 128.00 | 128.00 | 123.50 | 124.50 | 124.50 | 142,000 |
| 20 Feb 2024 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 285,000 |
| 19 Feb 2024 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 88,000 |
| 16 Feb 2024 | 120.00 | 125.50 | 120.00 | 123.50 | 123.50 | 176,000 |
| 15 Feb 2024 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | 53,000 |
| 05 Feb 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 58,000 |
| 02 Feb 2024 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 39,000 |
| 01 Feb 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 46,000 |
| 31 Jan 2024 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | 34,000 |
| 30 Jan 2024 | 120.00 | 122.00 | 119.50 | 120.00 | 120.00 | 39,000 |
| 29 Jan 2024 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 79,000 |
| 26 Jan 2024 | 122.50 | 122.50 | 119.00 | 119.50 | 119.50 | 93,000 |
| 25 Jan 2024 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | 52,000 |
| 24 Jan 2024 | 124.50 | 126.00 | 124.50 | 125.00 | 125.00 | 55,000 |
| 23 Jan 2024 | 125.00 | 125.50 | 122.00 | 124.50 | 124.50 | 54,000 |
| 22 Jan 2024 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 77,000 |
| 19 Jan 2024 | 123.00 | 123.50 | 120.00 | 123.50 | 123.50 | 51,000 |
| 18 Jan 2024 | 122.50 | 126.00 | 119.00 | 121.50 | 121.50 | 86,000 |
| 17 Jan 2024 | 128.00 | 128.00 | 122.00 | 122.50 | 122.50 | 113,000 |
| 16 Jan 2024 | 130.50 | 131.00 | 125.50 | 127.00 | 127.00 | 118,000 |
| 15 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 12 Jan 2024 | 128.00 | 129.50 | 123.50 | 125.00 | 125.00 | 219,000 |
| 11 Jan 2024 | 125.00 | 130.00 | 123.00 | 130.00 | 130.00 | 520,000 |
| 10 Jan 2024 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 34,000 |
| 09 Jan 2024 | 121.00 | 122.50 | 120.00 | 121.00 | 121.00 | 65,000 |
| 08 Jan 2024 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 51,000 |
| 05 Jan 2024 | 118.00 | 120.00 | 116.50 | 118.00 | 118.00 | 51,000 |
| 04 Jan 2024 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | 29,000 |
| 03 Jan 2024 | 120.00 | 120.00 | 117.50 | 118.50 | 118.50 | 139,000 |
| 02 Jan 2024 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | 63,000 |
| 29 Dec 2023 | 125.50 | 125.50 | 122.00 | 122.50 | 122.50 | 65,000 |
| 28 Dec 2023 | 123.50 | 124.00 | 122.00 | 122.50 | 122.50 | 73,000 |
| 27 Dec 2023 | 123.00 | 126.00 | 123.00 | 124.50 | 124.50 | 55,000 |
| 26 Dec 2023 | 124.50 | 125.00 | 122.00 | 124.00 | 124.00 | 60,000 |
| 25 Dec 2023 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 212,000 |
| 22 Dec 2023 | 130.00 | 132.50 | 129.00 | 130.00 | 130.00 | 83,000 |
| 21 Dec 2023 | 127.50 | 130.50 | 127.50 | 129.50 | 129.50 | 77,000 |
| 20 Dec 2023 | 135.50 | 136.00 | 127.50 | 129.00 | 129.00 | 315,000 |
| 19 Dec 2023 | 138.00 | 138.00 | 132.50 | 134.50 | 134.50 | 452,000 |
| 18 Dec 2023 | 124.50 | 136.00 | 124.50 | 136.00 | 136.00 | 565,000 |
| 15 Dec 2023 | 125.50 | 126.50 | 124.00 | 124.00 | 124.00 | 76,000 |
| 14 Dec 2023 | 124.00 | 126.00 | 123.50 | 124.50 | 124.50 | 66,000 |
| 13 Dec 2023 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 72,000 |
| 12 Dec 2023 | 127.50 | 128.50 | 125.00 | 126.00 | 126.00 | 276,000 |
| 11 Dec 2023 | 130.00 | 134.00 | 129.50 | 131.00 | 131.00 | 88,000 |
| 08 Dec 2023 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | 108,000 |
| 07 Dec 2023 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 333,000 |
| 06 Dec 2023 | 141.50 | 144.00 | 135.00 | 136.00 | 136.00 | 474,000 |
| 05 Dec 2023 | 136.00 | 142.50 | 132.50 | 140.50 | 140.50 | 529,000 |
| 04 Dec 2023 | 136.00 | 138.50 | 129.50 | 136.00 | 136.00 | 839,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.