MPWR
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 1203.75
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 1206.70 | 1228.82 | 1198.17 | 1203.75 | 1203.75 | -1.21% | 508K | 1206.52 | 0.87 |
| 2026-09-08 | 1230.64 | 1243.09 | 1211.22 | 1218.50 | 1218.50 | -0.44% | 763K | 1222.88 | 1.34 |
| 2026-09-04 | 1239.13 | 1239.13 | 1206.55 | 1223.86 | 1223.86 | +0.84% | 626K | 1220.52 | 1.10 |
| 2026-09-03 | 1200.70 | 1225.00 | 1189.49 | 1213.65 | 1213.65 | -0.47% | 414K | 1210.00 | 0.71 |
| 2026-09-02 | 1224.92 | 1245.23 | 1211.73 | 1219.36 | 1219.36 | -0.54% | 405K | 1225.14 | 0.68 |
| 2026-09-01 | 1245.11 | 1250.00 | 1211.86 | 1225.96 | 1225.96 | -3.30% | 758K | 1225.08 | 1.22 |
| 2026-08-31 | 1261.90 | 1279.00 | 1253.00 | 1267.77 | 1267.77 | +0.92% | 689K | 1266.33 | 1.07 |
| 2026-08-28 | 1306.03 | 1306.03 | 1254.01 | 1256.26 | 1256.26 | -4.18% | 709K | 1260.89 | 1.03 |
| 2026-08-27 | 1319.75 | 1332.00 | 1290.86 | 1311.08 | 1311.08 | +0.55% | 459K | 1308.98 | 0.61 |
| 2026-08-26 | 1301.04 | 1311.02 | 1284.56 | 1303.88 | 1303.88 | -0.02% | 256K | 1302.96 | 0.32 |
| 2026-08-25 | 1310.06 | 1322.99 | 1291.54 | 1304.15 | 1304.15 | +1.49% | 360K | 1306.38 | 0.43 |
| 2026-08-24 | 1298.38 | 1305.64 | 1255.56 | 1285.03 | 1285.03 | -2.37% | 898K | 1284.83 | 1.09 |
| 2026-08-21 | 1321.13 | 1337.70 | 1297.30 | 1316.28 | 1316.28 | +0.43% | 530K | 1315.82 | 0.63 |
| 2026-08-20 | 1311.34 | 1327.00 | 1295.02 | 1310.60 | 1310.60 | +0.80% | 437K | 1312.96 | 0.51 |
| 2026-08-19 | 1321.12 | 1335.19 | 1267.77 | 1300.14 | 1300.14 | -2.48% | 711K | 1305.87 | 0.84 |
| 2026-08-18 | 1365.44 | 1376.53 | 1303.22 | 1333.18 | 1333.18 | -5.85% | 1.1M | 1327.29 | 1.36 |
| 2026-08-17 | 1418.01 | 1448.76 | 1411.60 | 1415.99 | 1415.99 | +1.00% | 543K | 1423.69 | 0.64 |
| 2026-08-14 | 1360.00 | 1404.14 | 1355.11 | 1402.01 | 1402.01 | +2.90% | 440K | 1390.55 | 0.50 |
| 2026-08-13 | 1421.44 | 1438.38 | 1358.00 | 1362.55 | 1362.55 | -4.38% | 506K | 1389.51 | 0.56 |
| 2026-08-12 | 1451.18 | 1464.99 | 1423.10 | 1425.01 | 1425.01 | +1.63% | 623K | 1430.55 | 0.68 |
| 2026-08-11 | 1413.78 | 1431.63 | 1383.63 | 1402.11 | 1402.11 | +1.52% | 414K | 1401.42 | 0.45 |
| 2026-08-10 | 1428.22 | 1430.00 | 1379.17 | 1381.10 | 1381.10 | -1.46% | 494K | 1390.93 | 0.52 |
| 2026-08-07 | 1385.97 | 1417.09 | 1370.95 | 1401.54 | 1401.54 | +3.12% | 606K | 1395.51 | 0.64 |
| 2026-08-06 | 1313.25 | 1415.37 | 1305.13 | 1359.08 | 1359.08 | +1.01% | 630K | 1369.69 | 0.66 |
| 2026-08-05 | 1320.01 | 1358.61 | 1308.45 | 1345.45 | 1345.45 | +0.78% | 705K | 1339.96 | 0.74 |
| 2026-08-04 | 1402.10 | 1425.99 | 1333.32 | 1335.03 | 1335.03 | -0.69% | 1.2M | 1349.29 | 1.28 |
| 2026-08-03 | 1417.78 | 1421.61 | 1305.01 | 1344.37 | 1344.37 | -5.73% | 1.2M | 1343.10 | 1.29 |
| 2026-07-31 | 1499.00 | 1568.21 | 1405.96 | 1426.03 | 1426.03 | +8.35% | 1.5M | 1448.33 | 1.68 |
| 2026-07-30 | 1290.97 | 1339.99 | 1290.63 | 1316.18 | 1316.18 | +5.40% | 1.7M | 1318.69 | 1.89 |
| 2026-07-29 | 1263.27 | 1327.31 | 1240.02 | 1248.76 | 1248.76 | -2.59% | 1.2M | 1267.96 | 1.26 |
| 2026-07-28 | 1283.77 | 1313.74 | 1253.70 | 1282.01 | 1282.01 | -4.26% | 1.0M | 1286.24 | 1.07 |
| 2026-07-27 | 1340.00 | 1364.85 | 1284.82 | 1339.08 | 1339.08 | +0.40% | 849K | 1328.38 | 0.79 |
| 2026-07-24 | 1373.81 | 1385.74 | 1318.72 | 1333.81 | 1333.81 | -4.53% | 805K | 1336.55 | 0.74 |
| 2026-07-23 | 1359.81 | 1409.99 | 1359.59 | 1397.15 | 1397.15 | -0.09% | 703K | 1390.52 | 0.64 |
| 2026-07-22 | 1353.93 | 1419.92 | 1350.49 | 1398.45 | 1398.45 | +1.10% | 608K | 1397.43 | 0.53 |
| 2026-07-21 | 1385.82 | 1396.00 | 1364.62 | 1383.26 | 1383.26 | +4.10% | 987K | 1382.38 | 0.86 |
| 2026-07-20 | 1332.96 | 1371.16 | 1323.75 | 1328.80 | 1328.80 | +1.28% | 785K | 1342.11 | 0.65 |
| 2026-07-17 | 1245.79 | 1342.81 | 1231.00 | 1312.00 | 1312.00 | +0.49% | 1.1M | 1302.40 | 0.87 |
| 2026-07-16 | 1318.03 | 1332.44 | 1284.21 | 1305.65 | 1305.65 | -3.48% | 934K | 1303.21 | 0.77 |
| 2026-07-15 | 1406.04 | 1406.04 | 1310.12 | 1352.66 | 1352.66 | -1.73% | 754K | 1348.00 | 0.62 |
| 2026-07-14 | 1367.67 | 1401.29 | 1345.01 | 1376.41 | 1376.41 | +6.58% | 778K | 1379.41 | 0.65 |
| 2026-07-13 | 1307.17 | 1317.79 | 1277.64 | 1291.38 | 1291.38 | -4.54% | 827K | 1291.52 | 0.69 |
| 2026-07-10 | 1335.76 | 1364.03 | 1316.21 | 1352.74 | 1352.74 | — | 577K | 1350.05 | — |
| 2026-07-09 | 1399.20 | 1407.09 | 1360.33 | 1374.13 | 1374.13 | — | 886K | 1381.85 | — |
| 2026-07-08 | 1264.23 | 1329.16 | 1260.57 | 1315.51 | 1315.51 | — | 703K | 1304.57 | — |
| 2026-07-07 | 1274.59 | 1299.30 | 1232.04 | 1272.81 | 1272.81 | — | 1.2M | 1266.58 | — |
| 2026-07-06 | 1325.74 | 1371.37 | 1305.01 | 1346.13 | 1346.13 | — | 858K | 1351.39 | — |
| 2026-07-02 | 1332.85 | 1382.92 | 1258.66 | 1288.16 | 1288.16 | — | 1.2M | 1290.56 | — |
| 2026-07-01 | 1344.89 | 1386.60 | 1328.66 | 1331.73 | 1331.73 | — | 1.5M | 1343.06 | — |
| 2026-06-30 | 1325.90 | 1388.53 | 1322.39 | 1382.36 | 1382.36 | — | 1.7M | 1373.50 | — |
| 2026-06-29 | 1328.39 | 1342.13 | 1276.22 | 1312.77 | 1312.77 | — | 1.1M | 1313.72 | — |
| 2026-06-26 | 1357.45 | 1373.91 | 1301.44 | 1313.32 | 1313.32 | — | 3.5M | 1319.03 | — |
| 2026-06-25 | 1495.17 | 1510.76 | 1373.82 | 1438.30 | 1438.30 | — | 1.0M | 1436.11 | — |
| 2026-06-24 | 1423.02 | 1446.96 | 1392.50 | 1434.95 | 1434.95 | — | 866K | 1425.16 | — |
| 2026-06-23 | 1443.04 | 1486.92 | 1403.36 | 1423.76 | 1423.76 | — | 1.6M | 1426.66 | — |
| 2026-06-22 | 1592.69 | 1594.81 | 1506.37 | 1537.88 | 1537.88 | — | 1.1M | 1533.79 | — |
| 2026-06-18 | 1529.24 | 1581.04 | 1515.62 | 1563.70 | 1563.70 | — | 1.9M | 1558.29 | — |
| 2026-06-17 | 1545.56 | 1548.00 | 1435.83 | 1448.21 | 1448.21 | — | 1.1M | 1478.42 | — |
| 2026-06-16 | 1650.88 | 1656.22 | 1496.52 | 1498.77 | 1498.77 | — | 1.0M | 1534.11 | — |
| 2026-06-11 | 1523.44 | 1593.77 | 1506.82 | 1589.55 | 1589.55 | — | 897K | 1572.03 | — |
| 2026-06-10 | 1510.76 | 1563.37 | 1468.50 | 1473.04 | 1473.04 | — | 737K | 1490.40 | — |
| 2026-06-09 | 1597.51 | 1627.64 | 1405.00 | 1531.98 | 1531.98 | — | 986K | 1510.16 | — |
| 2026-06-08 | 1559.67 | 1584.36 | 1518.34 | 1559.18 | 1559.18 | — | 871K | 1559.12 | — |
| 2026-06-01 | 1536.08 | 1569.99 | 1508.24 | 1542.39 | 1542.39 | — | 593K | 1538.65 | — |
| 2026-05-29 | 1645.00 | 1657.00 | 1556.77 | 1566.21 | 1566.21 | — | 1.2M | 1574.42 | — |
| 2026-05-26 | 1650.49 | 1714.09 | 1622.10 | 1662.98 | 1662.98 | — | 822K | 1669.88 | — |
| 2026-05-22 | 1579.62 | 1596.74 | 1560.00 | 1589.81 | 1589.81 | — | 477K | 1584.74 | — |
| 2026-05-21 | 1535.80 | 1562.49 | 1516.01 | 1561.25 | 1561.25 | — | 450K | 1546.98 | — |
| 2026-05-20 | 1492.37 | 1555.55 | 1481.07 | 1553.27 | 1553.27 | — | 753K | 1540.95 | — |
| 2026-05-19 | 1434.91 | 1493.14 | 1412.89 | 1468.11 | 1468.11 | — | 640K | 1458.44 | — |
| 2026-05-18 | 1563.28 | 1579.99 | 1458.44 | 1486.33 | 1486.33 | — | 807K | 1491.56 | — |
| 2026-05-07 | 1636.33 | 1636.33 | 1559.00 | 1575.96 | 1575.96 | — | 600K | 1583.69 | — |
| 2026-05-06 | 1581.00 | 1662.00 | 1556.31 | 1652.35 | 1652.35 | — | 854K | 1636.83 | — |
| 2026-05-05 | 1588.93 | 1607.87 | 1557.05 | 1588.12 | 1588.12 | — | 682K | 1585.56 | — |
| 2026-05-04 | 1590.46 | 1603.70 | 1552.84 | 1573.30 | 1573.30 | — | 515K | 1573.23 | — |
| 2026-04-27 | 1610.43 | 1621.03 | 1550.92 | 1587.57 | 1587.57 | — | 608K | 1577.95 | — |
| 2026-04-24 | 1626.33 | 1661.79 | 1595.90 | 1632.06 | 1632.06 | — | 692K | 1633.75 | — |
| 2026-04-23 | 1550.40 | 1597.76 | 1533.00 | 1592.17 | 1592.17 | — | 639K | 1583.82 | — |
| 2026-04-20 | 1471.45 | 1492.75 | 1453.67 | 1490.86 | 1490.86 | — | 373K | 1483.82 | — |
| 2026-04-17 | 1437.62 | 1479.23 | 1420.34 | 1468.35 | 1468.35 | — | 636K | 1461.65 | — |
| 2026-04-10 | 1339.01 | 1370.00 | 1339.01 | 1353.85 | 1353.85 | — | 522K | 1354.90 | — |
| 2026-04-09 | 1312.94 | 1340.11 | 1303.94 | 1334.21 | 1334.21 | — | 555K | 1330.47 | — |
| 2026-04-08 | 1255.26 | 1322.62 | 1251.98 | 1312.94 | 1312.94 | — | 1.0M | 1299.57 | — |
| 2026-04-07 | 1179.21 | 1194.73 | 1153.17 | 1191.22 | 1191.22 | — | 439K | 1181.56 | — |
| 2026-04-02 | 1071.89 | 1125.72 | 1071.89 | 1118.49 | 1118.49 | — | 344K | 1111.44 | — |
| 2026-03-26 | 1101.48 | 1112.44 | 1057.02 | 1058.28 | 1058.28 | — | 547K | 1070.07 | — |
| 2026-03-25 | 1116.32 | 1127.74 | 1101.86 | 1118.66 | 1118.66 | — | 309K | 1116.59 | — |
| 2026-03-24 | 1068.75 | 1109.99 | 1060.00 | 1101.59 | 1101.59 | — | 430K | 1094.20 | — |
| 2026-03-23 | 1100.00 | 1108.88 | 1074.85 | 1076.35 | 1076.35 | — | 473K | 1084.59 | — |
| 2026-03-18 | 1080.58 | 1094.50 | 1070.61 | 1075.29 | 1075.29 | — | 582K | 1079.27 | — |
| 2026-03-17 | 1069.85 | 1085.00 | 1060.01 | 1066.66 | 1066.66 | — | 336K | 1068.03 | — |
| 2026-03-16 | 1078.84 | 1097.07 | 1073.77 | 1077.40 | 1077.40 | — | 484K | 1085.52 | — |
| 2026-03-13 | 1054.17 | 1083.93 | 1042.85 | 1052.59 | 1052.59 | — | 406K | 1054.96 | — |