M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,430.00 | 1,535.00 | 1,415.00 | 1,535.00 | 1,260.89 | 3,822,091 |
| 2024-01-25 | 1,400.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,170.53 | 1,768,842 |
| 2024-01-24 | 1,425.00 | 1,440.00 | 1,365.00 | 1,390.00 | 1,141.78 | 1,788,042 |
| 2024-01-23 | 1,400.00 | 1,515.00 | 1,400.00 | 1,425.00 | 1,170.53 | 3,129,674 |
| 2024-01-22 | 1,400.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,150.00 | 1,411,233 |
| 2024-01-19 | 1,410.00 | 1,430.00 | 1,370.00 | 1,375.00 | 1,129.46 | 2,049,649 |
| 2024-01-18 | 1,410.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,154.10 | 2,509,260 |
| 2024-01-17 | 1,365.00 | 1,450.00 | 1,355.00 | 1,400.00 | 1,150.00 | 3,938,494 |
| 2024-01-16 | 1,265.00 | 1,385.00 | 1,260.00 | 1,370.00 | 1,125.35 | 3,726,089 |
| 2024-01-15 | 1,285.00 | 1,285.00 | 1,235.00 | 1,265.00 | 1,039.10 | 1,886,364 |
| 2024-01-12 | 1,220.00 | 1,280.00 | 1,205.00 | 1,280.00 | 1,051.43 | 1,942,846 |
| 2024-01-11 | 1,150.00 | 1,255.00 | 1,130.00 | 1,230.00 | 1,010.35 | 3,488,483 |
| 2024-01-10 | 1,110.00 | 1,150.00 | 1,095.00 | 1,145.00 | 940.53 | 1,173,628 |
| 2024-01-09 | 1,160.00 | 1,180.00 | 1,110.00 | 1,110.00 | 911.78 | 2,317,255 |
| 2024-01-08 | 1,135.00 | 1,165.00 | 1,125.00 | 1,140.00 | 936.43 | 1,542,036 |
| 2024-01-05 | 1,075.00 | 1,130.00 | 1,060.00 | 1,130.00 | 928.21 | 1,628,438 |
| 2024-01-04 | 1,085.00 | 1,090.00 | 1,060.00 | 1,060.00 | 870.71 | 972,023 |
| 2024-01-03 | 1,060.00 | 1,095.00 | 1,040.00 | 1,090.00 | 895.35 | 1,422,034 |
| 2024-01-02 | 1,085.00 | 1,090.00 | 1,040.00 | 1,085.00 | 891.25 | 1,572,037 |
| 2023-12-29 | 1,050.00 | 1,065.00 | 1,040.00 | 1,060.00 | 870.71 | 148,803 |
| 2023-12-28 | 1,035.00 | 1,065.00 | 1,030.00 | 1,045.00 | 858.39 | 99,602 |
| 2023-12-27 | 998.00 | 1,045.00 | 998.00 | 1,040.00 | 854.28 | 127,203 |
| 2023-12-26 | 987.00 | 996.00 | 984.00 | 996.00 | 818.14 | 91,202 |
| 2023-12-25 | 985.00 | 985.00 | 968.00 | 972.00 | 798.43 | 195,604 |
| 2023-12-22 | 992.00 | 992.00 | 980.00 | 988.00 | 811.57 | 86,402 |
| 2023-12-21 | 970.00 | 985.00 | 970.00 | 982.00 | 806.64 | 118,802 |
| 2023-12-20 | 990.00 | 990.00 | 981.00 | 987.00 | 810.75 | 118,802 |
| 2023-12-19 | 996.00 | 998.00 | 980.00 | 980.00 | 805.00 | 189,604 |
| 2023-12-18 | 970.00 | 1,015.00 | 970.00 | 986.00 | 809.93 | 488,411 |
| 2023-12-15 | 1,130.00 | 1,140.00 | 1,060.00 | 1,060.00 | 870.71 | 2,396,457 |
| 2023-12-14 | 1,180.00 | 1,195.00 | 1,120.00 | 1,130.00 | 928.21 | 2,712,064 |
| 2023-12-13 | 1,130.00 | 1,180.00 | 1,105.00 | 1,165.00 | 956.96 | 2,830,867 |
| 2023-12-12 | 1,135.00 | 1,150.00 | 1,100.00 | 1,120.00 | 920.00 | 2,368,856 |
| 2023-12-11 | 1,050.00 | 1,130.00 | 1,035.00 | 1,130.00 | 928.21 | 4,389,705 |
| 2023-12-08 | 1,005.00 | 1,045.00 | 998.00 | 1,030.00 | 846.07 | 2,076,049 |
| 2023-12-07 | 1,005.00 | 1,030.00 | 987.00 | 987.00 | 810.75 | 2,001,647 |
| 2023-12-06 | 990.00 | 1,070.00 | 985.00 | 1,035.00 | 850.18 | 3,519,684 |
| 2023-12-05 | 960.00 | 993.00 | 940.00 | 979.00 | 804.18 | 1,905,645 |
| 2023-12-04 | 997.00 | 1,005.00 | 967.00 | 967.00 | 794.32 | 1,542,036 |
| 2023-12-01 | 1,015.00 | 1,025.00 | 992.00 | 994.00 | 816.50 | 1,291,230 |
| 2023-11-30 | 1,045.00 | 1,070.00 | 1,005.00 | 1,015.00 | 833.75 | 3,364,880 |
| 2023-11-29 | 1,010.00 | 1,020.00 | 965.00 | 1,015.00 | 833.75 | 3,108,074 |
| 2023-11-28 | 954.00 | 1,000.00 | 954.00 | 1,000.00 | 821.43 | 644,415 |
| 2023-11-27 | 957.00 | 964.00 | 942.00 | 949.00 | 779.53 | 111,602 |
| 2023-11-24 | 962.00 | 962.00 | 947.00 | 951.00 | 781.18 | 106,802 |
| 2023-11-23 | 983.00 | 983.00 | 948.00 | 957.00 | 786.11 | 196,804 |
| 2023-11-22 | 960.00 | 980.00 | 960.00 | 974.00 | 800.07 | 484,811 |
| 2023-11-21 | 955.00 | 970.00 | 954.00 | 960.00 | 788.57 | 427,210 |
| 2023-11-20 | 947.00 | 959.00 | 936.00 | 946.00 | 777.07 | 290,406 |
| 2023-11-17 | 959.00 | 959.00 | 941.00 | 946.00 | 777.07 | 180,004 |
| 2023-11-16 | 968.00 | 968.00 | 945.00 | 960.00 | 788.57 | 268,806 |
| 2023-11-15 | 975.00 | 978.00 | 926.00 | 978.00 | 803.36 | 979,223 |
| 2023-11-14 | 922.00 | 985.00 | 921.00 | 976.00 | 801.71 | 4,581,709 |
| 2023-11-13 | 946.00 | 953.00 | 920.00 | 923.00 | 758.18 | 2,548,860 |
| 2023-11-10 | 974.00 | 978.00 | 915.00 | 926.00 | 760.64 | 4,326,103 |
| 2023-11-09 | 992.00 | 1,010.00 | 977.00 | 984.00 | 808.28 | 3,879,692 |
| 2023-11-08 | 961.00 | 997.00 | 940.00 | 992.00 | 814.86 | 3,916,893 |
| 2023-11-07 | 930.00 | 944.00 | 929.00 | 940.00 | 772.14 | 469,211 |
| 2023-11-06 | 930.00 | 947.00 | 924.00 | 944.00 | 775.43 | 638,415 |
| 2023-11-03 | 932.00 | 932.00 | 916.00 | 916.00 | 752.43 | 408,009 |
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.