M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 327.00 | 338.50 | 325.00 | 336.00 | 248.85 | 1,671,169 |
| 2022-11-02 | 331.00 | 331.00 | 322.50 | 331.00 | 245.15 | 1,564,246 |
| 2022-11-01 | 326.50 | 333.50 | 323.00 | 329.50 | 244.04 | 2,097,542 |
| 2022-10-31 | 330.00 | 334.00 | 320.50 | 324.50 | 240.34 | 3,070,411 |
| 2022-10-28 | 319.00 | 333.00 | 311.00 | 316.50 | 234.41 | 4,373,289 |
| 2022-10-27 | 307.50 | 325.50 | 306.50 | 320.50 | 237.37 | 3,276,337 |
| 2022-10-26 | 305.50 | 310.00 | 292.00 | 309.00 | 228.86 | 2,283,667 |
| 2022-10-25 | 299.50 | 309.50 | 297.00 | 305.50 | 226.26 | 1,734,531 |
| 2022-10-24 | 303.00 | 314.50 | 301.00 | 305.00 | 225.89 | 2,467,153 |
| 2022-10-21 | 311.00 | 312.50 | 289.50 | 291.50 | 215.89 | 3,034,770 |
| 2022-10-20 | 307.50 | 318.00 | 307.00 | 314.50 | 232.93 | 2,170,144 |
| 2022-10-19 | 310.00 | 320.00 | 308.00 | 316.00 | 234.04 | 2,650,638 |
| 2022-10-18 | 329.00 | 330.00 | 301.50 | 311.00 | 230.34 | 3,601,066 |
| 2022-10-17 | 303.00 | 322.50 | 293.00 | 322.50 | 238.85 | 3,038,730 |
| 2022-10-14 | 320.00 | 323.50 | 311.00 | 311.00 | 230.34 | 2,937,087 |
| 2022-10-13 | 321.00 | 324.00 | 304.00 | 305.00 | 225.89 | 4,476,252 |
| 2022-10-12 | 344.00 | 344.00 | 312.00 | 312.50 | 231.45 | 3,899,395 |
| 2022-10-11 | 359.00 | 363.50 | 346.50 | 346.50 | 256.63 | 1,702,850 |
| 2022-10-07 | 391.50 | 394.50 | 378.50 | 384.50 | 284.77 | 2,622,917 |
| 2022-10-06 | 388.00 | 393.50 | 385.50 | 393.50 | 291.44 | 2,955,567 |
| 2022-10-05 | 383.00 | 392.00 | 376.50 | 379.50 | 281.07 | 3,810,953 |
| 2022-10-04 | 372.00 | 377.00 | 366.00 | 374.00 | 277.00 | 2,818,283 |
| 2022-10-03 | 355.00 | 370.50 | 353.00 | 360.50 | 267.00 | 3,362,139 |
| 2022-09-30 | 332.00 | 362.00 | 325.50 | 361.50 | 267.74 | 3,937,676 |
| 2022-09-29 | 343.00 | 362.00 | 341.00 | 341.00 | 252.56 | 4,750,820 |
| 2022-09-28 | 377.50 | 379.50 | 343.00 | 343.00 | 254.04 | 3,087,571 |
| 2022-09-27 | 383.50 | 384.00 | 368.00 | 381.00 | 282.18 | 2,641,398 |
| 2022-09-26 | 392.00 | 396.00 | 375.00 | 377.00 | 279.22 | 3,247,296 |
| 2022-09-23 | 394.00 | 411.50 | 377.00 | 396.50 | 293.66 | 7,683,947 |
| 2022-09-22 | 387.00 | 394.00 | 383.50 | 392.00 | 290.33 | 2,758,881 |
| 2022-09-21 | 384.00 | 394.50 | 383.00 | 384.00 | 284.40 | 3,037,410 |
| 2022-09-20 | 370.00 | 389.00 | 368.00 | 384.00 | 284.40 | 2,098,862 |
| 2022-09-19 | 376.00 | 376.50 | 366.00 | 366.00 | 271.07 | 1,292,318 |
| 2022-09-16 | 377.00 | 380.00 | 371.00 | 371.00 | 274.78 | 1,405,841 |
| 2022-09-15 | 389.50 | 393.00 | 370.00 | 377.00 | 279.22 | 2,065,861 |
| 2022-09-14 | 368.00 | 385.00 | 366.00 | 384.00 | 284.40 | 2,274,427 |
| 2022-09-13 | 387.00 | 395.50 | 378.50 | 380.00 | 281.44 | 2,789,242 |
| 2022-09-12 | 392.00 | 403.50 | 380.00 | 383.00 | 283.66 | 4,746,860 |
| 2022-09-08 | 371.50 | 389.00 | 371.50 | 385.50 | 285.51 | 5,820,052 |
| 2022-09-07 | 369.00 | 386.50 | 359.50 | 371.00 | 274.78 | 5,632,607 |
| 2022-09-06 | 377.00 | 380.00 | 358.00 | 360.00 | 266.63 | 2,188,624 |
| 2022-09-05 | 385.50 | 389.50 | 361.00 | 368.50 | 272.92 | 4,006,318 |
| 2022-09-02 | 358.50 | 387.00 | 358.50 | 381.00 | 282.18 | 5,212,834 |
| 2022-09-01 | 364.00 | 373.00 | 348.00 | 352.00 | 260.70 | 4,250,526 |
| 2022-08-31 | 335.50 | 364.00 | 330.00 | 364.00 | 269.59 | 2,910,686 |
| 2022-08-30 | 328.00 | 340.00 | 325.00 | 331.00 | 245.15 | 472,574 |
| 2022-08-29 | 311.00 | 328.00 | 311.00 | 324.00 | 239.97 | 473,894 |
| 2022-08-26 | 345.00 | 347.50 | 331.00 | 331.00 | 245.15 | 516,135 |
| 2022-08-25 | 328.00 | 342.00 | 328.00 | 339.50 | 251.45 | 542,536 |
| 2022-08-24 | 330.00 | 332.00 | 323.50 | 325.00 | 240.71 | 211,206 |
| 2022-08-23 | 328.50 | 333.00 | 324.50 | 325.50 | 241.08 | 326,049 |
| 2022-08-22 | 338.00 | 338.00 | 330.00 | 331.00 | 245.15 | 406,572 |
| 2022-08-19 | 349.00 | 352.00 | 336.50 | 336.50 | 249.22 | 554,416 |
| 2022-08-18 | 335.00 | 349.00 | 335.00 | 346.50 | 256.63 | 609,858 |
| 2022-08-17 | 330.00 | 342.00 | 329.50 | 340.00 | 251.82 | 685,100 |
| 2022-08-16 | 340.00 | 345.00 | 331.00 | 331.00 | 245.15 | 1,673,809 |
| 2022-08-15 | 324.50 | 348.00 | 324.50 | 343.00 | 254.04 | 3,647,268 |
| 2022-08-12 | 287.00 | 317.50 | 287.00 | 317.50 | 235.15 | 2,494,873 |
| 2022-08-11 | 270.00 | 291.50 | 270.00 | 289.00 | 214.04 | 2,010,419 |
| 2022-08-10 | 267.50 | 279.50 | 265.00 | 271.50 | 201.08 | 546,496 |
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.