M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 544.00 | 586.00 | 544.00 | 567.00 | 419.94 | 7,425,220 |
| 2023-02-07 | 521.00 | 537.00 | 521.00 | 535.00 | 396.24 | 1,849,374 |
| 2023-02-06 | 537.00 | 539.00 | 519.00 | 526.00 | 389.57 | 2,405,111 |
| 2023-02-03 | 546.00 | 577.00 | 535.00 | 542.00 | 401.42 | 8,631,735 |
| 2023-02-02 | 540.00 | 551.00 | 536.00 | 540.00 | 399.94 | 3,351,579 |
| 2023-02-01 | 532.00 | 542.00 | 528.00 | 536.00 | 396.98 | 2,727,200 |
| 2023-01-31 | 524.00 | 531.00 | 519.00 | 531.00 | 393.28 | 2,130,543 |
| 2023-01-30 | 540.00 | 543.00 | 522.00 | 524.00 | 388.09 | 3,572,025 |
| 2023-01-17 | 515.00 | 523.00 | 507.00 | 518.00 | 383.65 | 3,242,016 |
| 2023-01-16 | 502.00 | 519.00 | 499.00 | 515.00 | 381.43 | 3,400,420 |
| 2023-01-13 | 514.00 | 521.00 | 497.00 | 497.00 | 368.09 | 4,457,772 |
| 2023-01-12 | 516.00 | 519.00 | 501.00 | 505.00 | 374.02 | 3,494,143 |
| 2023-01-11 | 514.00 | 518.00 | 496.00 | 510.00 | 377.72 | 4,647,857 |
| 2023-01-10 | 499.50 | 528.00 | 498.50 | 509.00 | 376.98 | 9,270,634 |
| 2023-01-09 | 483.00 | 513.00 | 480.00 | 494.50 | 366.24 | 7,596,825 |
| 2023-01-06 | 471.50 | 480.00 | 466.00 | 468.50 | 346.99 | 3,474,343 |
| 2023-01-05 | 496.00 | 502.00 | 471.00 | 471.50 | 349.21 | 5,000,308 |
| 2023-01-04 | 475.50 | 496.50 | 471.50 | 489.00 | 362.17 | 4,121,162 |
| 2023-01-03 | 457.00 | 480.00 | 455.00 | 480.00 | 355.50 | 3,727,790 |
| 2022-12-30 | 483.00 | 487.50 | 456.50 | 457.00 | 338.47 | 5,953,376 |
| 2022-12-29 | 475.00 | 478.00 | 468.50 | 475.00 | 351.80 | 3,890,155 |
| 2022-12-28 | 485.00 | 491.00 | 466.00 | 481.00 | 356.24 | 5,814,772 |
| 2022-12-27 | 502.00 | 513.00 | 487.00 | 494.50 | 366.24 | 4,193,764 |
| 2022-12-26 | 501.00 | 504.00 | 481.00 | 495.00 | 366.61 | 3,953,517 |
| 2022-12-23 | 495.00 | 513.00 | 487.00 | 504.00 | 373.28 | 4,263,726 |
| 2022-12-22 | 539.00 | 542.00 | 501.00 | 504.00 | 373.28 | 5,672,208 |
| 2022-12-21 | 538.00 | 547.00 | 523.00 | 525.00 | 388.83 | 5,220,754 |
| 2022-12-20 | 554.00 | 578.00 | 517.00 | 526.00 | 389.57 | 8,969,666 |
| 2022-12-19 | 561.00 | 563.00 | 532.00 | 559.00 | 414.01 | 5,413,480 |
| 2022-12-16 | 562.00 | 577.00 | 551.00 | 561.00 | 415.50 | 5,714,449 |
| 2022-12-15 | 570.00 | 582.00 | 552.00 | 573.00 | 424.38 | 10,169,581 |
| 2022-12-14 | 519.00 | 561.00 | 516.00 | 561.00 | 415.50 | 7,141,411 |
| 2022-12-13 | 507.00 | 527.00 | 506.00 | 510.00 | 377.72 | 4,804,942 |
| 2022-12-12 | 501.00 | 514.00 | 491.00 | 499.50 | 369.95 | 3,845,274 |
| 2022-12-09 | 500.00 | 512.00 | 495.00 | 506.00 | 374.76 | 3,626,147 |
| 2022-12-08 | 490.00 | 499.00 | 485.00 | 490.50 | 363.28 | 2,997,808 |
| 2022-12-07 | 530.00 | 532.00 | 476.00 | 488.00 | 361.43 | 5,120,431 |
| 2022-12-06 | 513.00 | 528.00 | 506.00 | 526.00 | 389.57 | 5,016,148 |
| 2022-12-05 | 529.00 | 549.00 | 505.00 | 511.00 | 378.46 | 5,347,478 |
| 2022-12-02 | 504.00 | 525.00 | 504.00 | 518.00 | 383.65 | 4,404,970 |
| 2022-12-01 | 520.00 | 527.00 | 499.00 | 500.00 | 370.32 | 3,385,900 |
| 2022-11-30 | 509.00 | 517.00 | 502.00 | 508.00 | 376.24 | 2,267,827 |
| 2022-11-29 | 504.00 | 518.00 | 498.00 | 505.00 | 374.02 | 4,365,369 |
| 2022-11-28 | 510.00 | 533.00 | 505.00 | 506.00 | 374.76 | 4,691,419 |
| 2022-11-25 | 545.00 | 545.00 | 512.00 | 519.00 | 384.39 | 8,738,659 |
| 2022-11-24 | 486.00 | 520.00 | 482.00 | 520.00 | 385.13 | 7,701,108 |
| 2022-11-23 | 491.00 | 496.00 | 471.00 | 473.50 | 350.69 | 4,742,900 |
| 2022-11-22 | 482.00 | 496.00 | 469.00 | 483.50 | 358.10 | 7,757,870 |
| 2022-11-21 | 463.00 | 499.00 | 462.00 | 482.00 | 356.99 | 7,346,017 |
| 2022-11-18 | 427.00 | 463.50 | 425.50 | 460.00 | 340.69 | 8,763,739 |
| 2022-11-17 | 419.00 | 429.50 | 418.50 | 421.50 | 312.18 | 3,284,257 |
| 2022-11-16 | 418.50 | 426.50 | 414.00 | 421.00 | 311.81 | 3,389,860 |
| 2022-11-15 | 423.00 | 427.50 | 412.00 | 417.00 | 308.84 | 3,542,985 |
| 2022-11-14 | 425.00 | 427.50 | 414.00 | 419.50 | 310.70 | 5,090,070 |
| 2022-11-11 | 409.50 | 425.50 | 402.50 | 425.50 | 315.14 | 6,675,437 |
| 2022-11-10 | 385.50 | 392.00 | 383.00 | 387.00 | 286.63 | 1,923,297 |
| 2022-11-09 | 387.00 | 395.00 | 377.00 | 386.50 | 286.25 | 3,876,954 |
| 2022-11-08 | 387.00 | 397.00 | 373.00 | 382.00 | 282.92 | 5,740,850 |
| 2022-11-07 | 353.00 | 378.00 | 351.00 | 378.00 | 279.96 | 3,682,909 |
| 2022-11-04 | 338.00 | 355.50 | 336.50 | 344.00 | 254.78 | 3,681,589 |
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.