M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,145.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,147.37 | 1,179,000 |
| 2024-07-31 | 1,110.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,107.64 | 1,220,000 |
| 2024-07-30 | 1,120.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,137.44 | 1,420,000 |
| 2024-07-29 | 1,265.00 | 1,275.00 | 1,125.00 | 1,125.00 | 1,117.57 | 2,063,000 |
| 2024-07-26 | 1,235.00 | 1,285.00 | 1,230.00 | 1,245.00 | 1,236.78 | 968,000 |
| 2024-07-23 | 1,320.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,291.42 | 1,170,000 |
| 2024-07-22 | 1,330.00 | 1,330.00 | 1,245.00 | 1,285.00 | 1,276.51 | 1,370,000 |
| 2024-07-19 | 1,330.00 | 1,360.00 | 1,310.00 | 1,315.00 | 1,306.32 | 1,223,000 |
| 2024-07-18 | 1,435.00 | 1,440.00 | 1,320.00 | 1,330.00 | 1,321.22 | 2,218,000 |
| 2024-07-17 | 1,395.00 | 1,465.00 | 1,385.00 | 1,465.00 | 1,455.33 | 1,585,000 |
| 2024-07-16 | 1,405.00 | 1,475.00 | 1,390.00 | 1,405.00 | 1,395.72 | 2,087,000 |
| 2024-07-15 | 1,440.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,390.76 | 1,048,000 |
| 2024-07-12 | 1,345.00 | 1,450.00 | 1,340.00 | 1,425.00 | 1,415.59 | 2,039,000 |
| 2024-07-11 | 1,445.00 | 1,455.00 | 1,375.00 | 1,395.00 | 1,385.79 | 1,453,000 |
| 2024-07-10 | 1,435.00 | 1,450.00 | 1,370.00 | 1,405.00 | 1,395.72 | 2,248,000 |
| 2024-07-09 | 1,295.00 | 1,410.00 | 1,280.00 | 1,410.00 | 1,400.69 | 3,029,000 |
| 2024-07-08 | 1,315.00 | 1,335.00 | 1,240.00 | 1,285.00 | 1,276.51 | 1,641,000 |
| 2024-07-05 | 1,355.00 | 1,395.00 | 1,295.00 | 1,305.00 | 1,296.38 | 2,893,000 |
| 2024-07-04 | 1,235.00 | 1,330.00 | 1,225.00 | 1,330.00 | 1,321.22 | 2,162,000 |
| 2024-07-03 | 1,210.00 | 1,245.00 | 1,185.00 | 1,210.00 | 1,202.01 | 1,324,000 |
| 2024-07-02 | 1,190.00 | 1,210.00 | 1,170.00 | 1,195.00 | 1,187.11 | 308,000 |
| 2024-07-01 | 1,180.00 | 1,205.00 | 1,150.00 | 1,180.00 | 1,172.21 | 342,000 |
| 2024-06-28 | 1,120.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,127.51 | 260,000 |
| 2024-06-27 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,092.74 | 148,000 |
| 2024-06-26 | 1,110.00 | 1,130.00 | 1,085.00 | 1,125.00 | 1,117.57 | 441,000 |
| 2024-06-25 | 1,030.00 | 1,115.00 | 1,025.00 | 1,085.00 | 1,077.84 | 477,000 |
| 2024-06-24 | 1,310.00 | 1,310.00 | 1,235.00 | 1,245.00 | 1,022.68 | 668,415 |
| 2024-06-21 | 1,305.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,084.28 | 484,811 |
| 2024-06-20 | 1,320.00 | 1,340.00 | 1,295.00 | 1,330.00 | 1,092.50 | 463,211 |
| 2024-06-19 | 1,305.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,084.28 | 517,212 |
| 2024-06-18 | 1,345.00 | 1,355.00 | 1,300.00 | 1,330.00 | 1,092.50 | 2,624,462 |
| 2024-06-17 | 1,255.00 | 1,340.00 | 1,230.00 | 1,310.00 | 1,076.07 | 3,895,293 |
| 2024-06-14 | 1,155.00 | 1,245.00 | 1,150.00 | 1,225.00 | 1,006.25 | 3,274,878 |
| 2024-06-13 | 1,130.00 | 1,170.00 | 1,100.00 | 1,135.00 | 932.32 | 2,366,456 |
| 2024-06-12 | 1,090.00 | 1,115.00 | 1,070.00 | 1,110.00 | 911.78 | 1,579,237 |
| 2024-06-11 | 1,170.00 | 1,175.00 | 1,085.00 | 1,090.00 | 895.35 | 2,047,248 |
| 2024-06-07 | 1,140.00 | 1,175.00 | 1,140.00 | 1,165.00 | 956.96 | 1,282,830 |
| 2024-06-06 | 1,160.00 | 1,190.00 | 1,135.00 | 1,150.00 | 944.64 | 1,977,647 |
| 2024-06-05 | 1,170.00 | 1,170.00 | 1,120.00 | 1,130.00 | 928.21 | 2,599,262 |
| 2024-06-04 | 1,150.00 | 1,245.00 | 1,125.00 | 1,135.00 | 932.32 | 4,680,111 |
| 2024-06-03 | 1,115.00 | 1,140.00 | 1,110.00 | 1,135.00 | 932.32 | 1,100,426 |
| 2024-05-31 | 1,150.00 | 1,160.00 | 1,095.00 | 1,095.00 | 899.46 | 1,911,645 |
| 2024-05-30 | 1,100.00 | 1,150.00 | 1,090.00 | 1,140.00 | 936.43 | 1,587,637 |
| 2024-05-29 | 1,135.00 | 1,155.00 | 1,105.00 | 1,110.00 | 911.78 | 1,758,042 |
| 2024-05-28 | 1,070.00 | 1,150.00 | 1,070.00 | 1,130.00 | 928.21 | 2,467,259 |
| 2024-05-27 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 878.93 | 1,147,227 |
| 2024-05-24 | 1,030.00 | 1,080.00 | 1,015.00 | 1,040.00 | 854.28 | 1,363,232 |
| 2024-05-23 | 1,040.00 | 1,050.00 | 1,010.00 | 1,040.00 | 854.28 | 645,615 |
| 2024-05-22 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 846.07 | 614,414 |
| 2024-05-21 | 1,070.00 | 1,070.00 | 1,035.00 | 1,050.00 | 862.50 | 680,416 |
| 2024-05-20 | 1,065.00 | 1,075.00 | 1,035.00 | 1,070.00 | 878.93 | 916,821 |
| 2024-05-17 | 1,050.00 | 1,070.00 | 1,045.00 | 1,055.00 | 866.60 | 854,420 |
| 2024-05-16 | 1,110.00 | 1,115.00 | 1,040.00 | 1,070.00 | 878.93 | 2,085,649 |
| 2024-05-15 | 1,075.00 | 1,095.00 | 1,040.00 | 1,085.00 | 891.25 | 3,049,272 |
| 2024-05-14 | 968.00 | 1,050.00 | 968.00 | 1,030.00 | 846.07 | 2,535,660 |
| 2024-05-13 | 1,015.00 | 1,025.00 | 965.00 | 965.00 | 792.68 | 2,186,452 |
| 2024-05-10 | 1,110.00 | 1,115.00 | 991.00 | 1,015.00 | 833.75 | 2,770,866 |
| 2024-05-09 | 1,160.00 | 1,165.00 | 1,095.00 | 1,095.00 | 899.46 | 1,543,236 |
| 2024-05-08 | 1,145.00 | 1,170.00 | 1,140.00 | 1,145.00 | 940.53 | 906,021 |
| 2024-05-07 | 1,185.00 | 1,195.00 | 1,140.00 | 1,145.00 | 940.53 | 1,279,230 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 1.1917 TWD |
| 2025-07-01 | 2.0004 TWD |
| 2024-06-25 | 9.6016 TWD |
| 2023-07-13 | 8.8006 TWD |
| 2022-06-16 | 6.3006 TWD |
| 2021-08-23 | 8.0000 TWD |
| 2020-06-23 | 7.5509 TWD |
| 2019-06-27 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.