M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,200.00 | 1,205.00 | 1,120.00 | 1,200.00 | 985.71 | 1,626,038 |
| 2024-05-03 | 1,245.00 | 1,255.00 | 1,180.00 | 1,180.00 | 969.28 | 1,245,629 |
| 2024-05-02 | 1,190.00 | 1,215.00 | 1,170.00 | 1,205.00 | 989.82 | 682,816 |
| 2024-04-30 | 1,215.00 | 1,230.00 | 1,195.00 | 1,200.00 | 985.71 | 782,418 |
| 2024-04-29 | 1,220.00 | 1,280.00 | 1,210.00 | 1,210.00 | 993.93 | 1,711,240 |
| 2024-04-26 | 1,150.00 | 1,225.00 | 1,140.00 | 1,180.00 | 969.28 | 1,788,042 |
| 2024-04-25 | 1,160.00 | 1,180.00 | 1,110.00 | 1,120.00 | 920.00 | 1,432,834 |
| 2024-04-24 | 1,180.00 | 1,210.00 | 1,150.00 | 1,190.00 | 977.50 | 1,527,636 |
| 2024-04-23 | 1,190.00 | 1,190.00 | 1,130.00 | 1,145.00 | 940.53 | 1,200,028 |
| 2024-04-22 | 1,225.00 | 1,255.00 | 1,120.00 | 1,135.00 | 932.32 | 2,000,447 |
| 2024-04-19 | 1,280.00 | 1,320.00 | 1,180.00 | 1,215.00 | 998.03 | 2,001,647 |
| 2024-04-18 | 1,265.00 | 1,320.00 | 1,225.00 | 1,295.00 | 1,063.75 | 2,215,252 |
| 2024-04-17 | 1,320.00 | 1,365.00 | 1,260.00 | 1,325.00 | 1,088.39 | 2,455,258 |
| 2024-04-16 | 1,200.00 | 1,340.00 | 1,185.00 | 1,310.00 | 1,076.07 | 2,662,863 |
| 2024-04-15 | 1,270.00 | 1,280.00 | 1,220.00 | 1,220.00 | 1,002.14 | 1,082,425 |
| 2024-04-12 | 1,305.00 | 1,345.00 | 1,275.00 | 1,295.00 | 1,063.75 | 1,413,633 |
| 2024-04-11 | 1,315.00 | 1,345.00 | 1,285.00 | 1,295.00 | 1,063.75 | 1,708,840 |
| 2024-04-10 | 1,415.00 | 1,420.00 | 1,305.00 | 1,320.00 | 1,084.28 | 1,887,645 |
| 2024-04-09 | 1,385.00 | 1,420.00 | 1,325.00 | 1,350.00 | 1,108.93 | 1,640,439 |
| 2024-04-08 | 1,540.00 | 1,545.00 | 1,400.00 | 1,400.00 | 1,150.00 | 1,514,436 |
| 2024-04-03 | 1,580.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,277.32 | 1,364,432 |
| 2024-04-02 | 1,505.00 | 1,600.00 | 1,500.00 | 1,595.00 | 1,310.18 | 3,037,272 |
| 2024-04-01 | 1,410.00 | 1,505.00 | 1,375.00 | 1,480.00 | 1,215.71 | 2,024,448 |
| 2024-03-29 | 1,315.00 | 1,410.00 | 1,315.00 | 1,410.00 | 1,158.21 | 1,317,631 |
| 2024-03-28 | 1,355.00 | 1,355.00 | 1,285.00 | 1,285.00 | 1,055.53 | 166,803 |
| 2024-03-27 | 1,365.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,113.03 | 81,601 |
| 2024-03-26 | 1,410.00 | 1,410.00 | 1,360.00 | 1,365.00 | 1,121.25 | 114,002 |
| 2024-03-25 | 1,525.00 | 1,525.00 | 1,355.00 | 1,395.00 | 1,145.89 | 174,004 |
| 2024-03-22 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,191.07 | 97,202 |
| 2024-03-21 | 1,460.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,207.50 | 141,603 |
| 2024-03-20 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,154.10 | 75,601 |
| 2024-03-19 | 1,370.00 | 1,440.00 | 1,360.00 | 1,370.00 | 1,125.35 | 165,603 |
| 2024-03-18 | 1,340.00 | 1,395.00 | 1,305.00 | 1,375.00 | 1,129.46 | 176,404 |
| 2024-03-15 | 1,395.00 | 1,465.00 | 1,320.00 | 1,320.00 | 1,084.28 | 368,408 |
| 2024-03-14 | 1,455.00 | 1,570.00 | 1,425.00 | 1,465.00 | 1,203.39 | 2,882,468 |
| 2024-03-13 | 1,510.00 | 1,530.00 | 1,425.00 | 1,445.00 | 1,186.96 | 1,585,237 |
| 2024-03-12 | 1,570.00 | 1,585.00 | 1,490.00 | 1,490.00 | 1,223.93 | 1,174,828 |
| 2024-03-11 | 1,490.00 | 1,595.00 | 1,485.00 | 1,555.00 | 1,277.32 | 1,738,841 |
| 2024-03-08 | 1,600.00 | 1,620.00 | 1,490.00 | 1,490.00 | 1,223.93 | 1,885,245 |
| 2024-03-07 | 1,635.00 | 1,670.00 | 1,545.00 | 1,595.00 | 1,310.18 | 3,277,278 |
| 2024-03-06 | 1,650.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,334.82 | 2,557,261 |
| 2024-03-05 | 1,985.00 | 1,985.00 | 1,805.00 | 1,805.00 | 1,482.67 | 2,877,668 |
| 2024-03-04 | 2,030.00 | 2,095.00 | 1,950.00 | 2,005.00 | 1,646.96 | 2,485,259 |
| 2024-03-01 | 1,830.00 | 1,985.00 | 1,830.00 | 1,985.00 | 1,630.53 | 1,860,044 |
| 2024-02-29 | 1,800.00 | 1,835.00 | 1,770.00 | 1,805.00 | 1,482.67 | 571,213 |
| 2024-02-27 | 1,760.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,478.57 | 308,407 |
| 2024-02-26 | 1,750.00 | 1,775.00 | 1,725.00 | 1,755.00 | 1,441.60 | 189,604 |
| 2024-02-23 | 1,690.00 | 1,770.00 | 1,685.00 | 1,745.00 | 1,433.39 | 487,211 |
| 2024-02-22 | 1,670.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,355.35 | 321,607 |
| 2024-02-21 | 1,720.00 | 1,720.00 | 1,605.00 | 1,605.00 | 1,318.39 | 362,408 |
| 2024-02-20 | 1,690.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,384.10 | 411,609 |
| 2024-02-19 | 1,745.00 | 1,745.00 | 1,640.00 | 1,690.00 | 1,388.21 | 538,812 |
| 2024-02-16 | 1,830.00 | 1,830.00 | 1,725.00 | 1,770.00 | 1,453.92 | 434,410 |
| 2024-02-15 | 1,785.00 | 1,820.00 | 1,735.00 | 1,820.00 | 1,495.00 | 834,019 |
| 2024-02-05 | 1,795.00 | 1,850.00 | 1,680.00 | 1,710.00 | 1,404.64 | 2,670,063 |
| 2024-02-02 | 1,770.00 | 1,860.00 | 1,755.00 | 1,805.00 | 1,482.67 | 2,467,259 |
| 2024-02-01 | 1,775.00 | 1,795.00 | 1,690.00 | 1,725.00 | 1,416.96 | 2,088,049 |
| 2024-01-31 | 1,715.00 | 1,820.00 | 1,710.00 | 1,760.00 | 1,445.71 | 2,848,868 |
| 2024-01-30 | 1,600.00 | 1,770.00 | 1,595.00 | 1,750.00 | 1,437.50 | 3,639,687 |
| 2024-01-29 | 1,525.00 | 1,610.00 | 1,490.00 | 1,610.00 | 1,322.50 | 2,107,250 |
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.