M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 629.00 | 632.00 | 607.00 | 609.00 | 451.05 | 1,679,089 |
| 2023-05-10 | 620.00 | 624.00 | 609.00 | 624.00 | 462.16 | 1,357,000 |
| 2023-05-09 | 629.00 | 631.00 | 613.00 | 618.00 | 457.71 | 1,219,716 |
| 2023-05-08 | 644.00 | 645.00 | 619.00 | 625.00 | 462.90 | 2,559,555 |
| 2023-05-05 | 602.00 | 633.00 | 602.00 | 630.00 | 466.60 | 4,085,521 |
| 2023-05-04 | 583.00 | 606.00 | 583.00 | 606.00 | 448.82 | 2,426,231 |
| 2023-05-03 | 569.00 | 582.00 | 562.00 | 582.00 | 431.05 | 1,357,000 |
| 2023-05-02 | 562.00 | 588.00 | 556.00 | 578.00 | 428.09 | 2,100,182 |
| 2023-04-28 | 564.00 | 567.00 | 550.00 | 558.00 | 413.27 | 1,467,883 |
| 2023-04-27 | 544.00 | 559.00 | 539.00 | 547.00 | 405.13 | 1,791,293 |
| 2023-04-26 | 542.00 | 560.00 | 541.00 | 544.00 | 402.90 | 2,150,343 |
| 2023-04-25 | 595.00 | 597.00 | 546.00 | 555.00 | 411.05 | 2,852,604 |
| 2023-04-24 | 582.00 | 595.00 | 577.00 | 595.00 | 440.68 | 1,428,282 |
| 2023-04-21 | 610.00 | 615.00 | 577.00 | 588.00 | 435.49 | 2,109,422 |
| 2023-04-20 | 630.00 | 630.00 | 610.00 | 610.00 | 451.79 | 2,002,499 |
| 2023-04-19 | 632.00 | 638.00 | 626.00 | 630.00 | 466.60 | 1,257,997 |
| 2023-04-18 | 650.00 | 654.00 | 627.00 | 627.00 | 464.38 | 1,900,856 |
| 2023-04-17 | 635.00 | 650.00 | 632.00 | 644.00 | 476.97 | 1,522,005 |
| 2023-04-14 | 639.00 | 652.00 | 635.00 | 639.00 | 473.26 | 2,519,954 |
| 2023-04-13 | 638.00 | 640.00 | 624.00 | 631.00 | 467.34 | 2,826,203 |
| 2023-04-12 | 659.00 | 665.00 | 628.00 | 642.00 | 475.49 | 4,699,339 |
| 2023-04-11 | 649.00 | 657.00 | 643.00 | 651.00 | 482.15 | 2,674,399 |
| 2023-04-10 | 626.00 | 659.00 | 626.00 | 649.00 | 480.67 | 4,441,931 |
| 2023-04-07 | 629.00 | 635.00 | 611.00 | 626.00 | 463.64 | 3,469,062 |
| 2023-04-06 | 661.00 | 662.00 | 622.00 | 626.00 | 463.64 | 5,727,649 |
| 2023-03-31 | 630.00 | 666.00 | 627.00 | 666.00 | 493.26 | 7,637,746 |
| 2023-03-30 | 609.00 | 630.00 | 604.00 | 630.00 | 466.60 | 3,820,193 |
| 2023-03-29 | 613.00 | 616.00 | 587.00 | 601.00 | 445.12 | 3,153,573 |
| 2023-03-28 | 626.00 | 627.00 | 600.00 | 613.00 | 454.01 | 2,481,673 |
| 2023-03-27 | 620.00 | 628.00 | 614.00 | 626.00 | 463.64 | 1,710,770 |
| 2023-03-24 | 637.00 | 648.00 | 622.00 | 624.00 | 462.16 | 2,842,044 |
| 2023-03-23 | 637.00 | 643.00 | 627.00 | 631.00 | 467.34 | 1,689,650 |
| 2023-03-22 | 645.00 | 646.00 | 632.00 | 637.00 | 471.78 | 1,953,657 |
| 2023-03-21 | 644.00 | 647.00 | 625.00 | 628.00 | 465.12 | 2,302,148 |
| 2023-03-20 | 631.00 | 644.00 | 628.00 | 628.00 | 465.12 | 2,875,045 |
| 2023-03-17 | 633.00 | 650.00 | 615.00 | 622.00 | 460.67 | 10,308,185 |
| 2023-03-16 | 622.00 | 637.00 | 601.00 | 617.00 | 456.97 | 7,719,588 |
| 2023-03-15 | 618.00 | 646.00 | 616.00 | 619.00 | 458.45 | 5,911,135 |
| 2023-03-14 | 605.00 | 619.00 | 600.00 | 602.00 | 445.86 | 2,809,043 |
| 2023-03-13 | 602.00 | 614.00 | 585.00 | 609.00 | 451.05 | 3,610,307 |
| 2023-03-10 | 624.00 | 625.00 | 602.00 | 608.00 | 450.31 | 4,781,181 |
| 2023-03-09 | 617.00 | 643.00 | 606.00 | 633.00 | 468.82 | 7,268,135 |
| 2023-03-08 | 604.00 | 629.00 | 596.00 | 612.00 | 453.27 | 4,375,929 |
| 2023-03-07 | 604.00 | 607.00 | 592.00 | 604.00 | 447.34 | 2,354,949 |
| 2023-03-06 | 596.00 | 602.00 | 587.00 | 599.00 | 443.64 | 2,760,201 |
| 2023-03-03 | 599.00 | 604.00 | 571.00 | 585.00 | 433.27 | 3,593,146 |
| 2023-03-02 | 611.00 | 614.00 | 581.00 | 588.00 | 435.49 | 4,890,745 |
| 2023-03-01 | 596.00 | 609.00 | 590.00 | 601.00 | 445.12 | 3,615,587 |
| 2023-02-24 | 597.00 | 614.00 | 585.00 | 600.00 | 444.38 | 7,967,756 |
| 2023-02-23 | 549.00 | 593.00 | 548.00 | 578.00 | 428.09 | 7,128,211 |
| 2023-02-22 | 566.00 | 579.00 | 540.00 | 542.00 | 401.42 | 5,529,643 |
| 2023-02-21 | 597.00 | 604.00 | 586.00 | 600.00 | 444.38 | 3,818,873 |
| 2023-02-20 | 599.00 | 620.00 | 588.00 | 588.00 | 435.49 | 6,476,112 |
| 2023-02-17 | 586.00 | 596.00 | 576.00 | 596.00 | 441.42 | 3,478,303 |
| 2023-02-16 | 578.00 | 599.00 | 572.00 | 591.00 | 437.71 | 5,253,755 |
| 2023-02-15 | 576.00 | 586.00 | 564.00 | 569.00 | 421.42 | 5,057,069 |
| 2023-02-14 | 606.00 | 623.00 | 574.00 | 575.00 | 425.86 | 8,647,576 |
| 2023-02-13 | 592.00 | 637.00 | 592.00 | 597.00 | 442.16 | 9,378,878 |
| 2023-02-10 | 623.00 | 644.00 | 579.00 | 595.00 | 440.68 | 9,880,493 |
| 2023-02-09 | 567.00 | 623.00 | 565.00 | 623.00 | 461.41 | 8,446,930 |
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.