M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 258.00 | 272.00 | 254.00 | 270.00 | 199.97 | 623,058 |
| 2022-08-08 | 257.00 | 259.00 | 250.00 | 258.00 | 191.08 | 359,050 |
| 2022-08-05 | 251.00 | 254.00 | 246.00 | 253.00 | 187.38 | 662,659 |
| 2022-08-04 | 249.00 | 251.00 | 240.00 | 246.50 | 182.57 | 376,211 |
| 2022-08-03 | 254.00 | 255.00 | 246.50 | 247.00 | 182.94 | 434,292 |
| 2022-08-02 | 251.00 | 252.50 | 242.50 | 248.50 | 184.05 | 393,371 |
| 2022-08-01 | 260.00 | 261.50 | 254.00 | 255.00 | 188.86 | 287,768 |
| 2022-07-29 | 255.00 | 263.00 | 255.00 | 261.00 | 193.31 | 258,727 |
| 2022-07-28 | 265.00 | 267.50 | 251.00 | 251.00 | 185.90 | 476,534 |
| 2022-07-27 | 263.00 | 263.00 | 255.50 | 263.00 | 194.79 | 240,247 |
| 2022-07-26 | 263.00 | 267.00 | 258.50 | 263.00 | 194.79 | 199,325 |
| 2022-07-25 | 265.00 | 265.00 | 259.50 | 263.00 | 194.79 | 225,726 |
| 2022-07-22 | 274.00 | 274.50 | 264.50 | 266.00 | 197.01 | 356,410 |
| 2022-07-21 | 276.50 | 280.00 | 270.00 | 271.50 | 201.08 | 479,174 |
| 2022-07-20 | 271.50 | 282.00 | 271.50 | 274.50 | 203.30 | 576,857 |
| 2022-07-19 | 261.00 | 276.50 | 258.50 | 264.50 | 195.90 | 661,339 |
| 2022-07-18 | 263.50 | 271.00 | 259.50 | 262.00 | 194.05 | 402,611 |
| 2022-07-15 | 242.50 | 260.00 | 242.50 | 259.50 | 192.19 | 341,890 |
| 2022-07-14 | 239.00 | 250.50 | 234.00 | 246.50 | 182.57 | 190,085 |
| 2022-07-13 | 238.00 | 246.00 | 238.00 | 242.00 | 179.23 | 213,846 |
| 2022-07-12 | 240.50 | 240.50 | 225.00 | 231.00 | 171.09 | 278,528 |
| 2022-07-11 | 253.00 | 253.00 | 241.00 | 242.00 | 179.23 | 275,888 |
| 2022-07-08 | 261.00 | 261.00 | 246.50 | 251.00 | 185.90 | 732,621 |
| 2022-07-07 | 224.50 | 243.50 | 223.50 | 243.50 | 180.34 | 427,692 |
| 2022-07-06 | 227.00 | 229.50 | 221.00 | 221.50 | 164.05 | 198,005 |
| 2022-07-05 | 222.50 | 226.50 | 212.00 | 225.50 | 167.01 | 241,567 |
| 2022-07-04 | 214.00 | 224.50 | 212.50 | 218.50 | 161.83 | 186,125 |
| 2022-07-01 | 234.50 | 238.00 | 216.00 | 216.00 | 159.98 | 333,969 |
| 2022-06-30 | 243.00 | 244.00 | 234.00 | 234.50 | 173.68 | 196,685 |
| 2022-06-29 | 249.50 | 252.00 | 246.00 | 249.00 | 184.42 | 134,643 |
| 2022-06-28 | 254.50 | 267.00 | 253.00 | 254.00 | 188.12 | 315,489 |
| 2022-06-27 | 247.50 | 256.50 | 247.50 | 253.00 | 187.38 | 234,966 |
| 2022-06-24 | 245.00 | 245.00 | 236.50 | 243.00 | 179.97 | 271,928 |
| 2022-06-23 | 238.00 | 242.50 | 231.00 | 236.00 | 174.79 | 261,367 |
| 2022-06-22 | 259.00 | 259.00 | 232.00 | 237.00 | 175.53 | 274,568 |
| 2022-06-21 | 247.50 | 255.00 | 247.00 | 253.50 | 187.75 | 122,763 |
| 2022-06-20 | 260.50 | 260.50 | 247.00 | 247.00 | 182.94 | 220,446 |
| 2022-06-17 | 261.00 | 266.00 | 256.50 | 260.50 | 192.94 | 183,485 |
| 2022-06-16 | 282.00 | 283.00 | 267.00 | 267.50 | 198.12 | 191,405 |
| 2022-06-15 | 287.00 | 291.00 | 283.50 | 283.50 | 205.30 | 139,924 |
| 2022-06-14 | 284.00 | 290.00 | 280.00 | 284.00 | 205.67 | 159,724 |
| 2022-06-13 | 293.50 | 295.00 | 287.50 | 289.00 | 209.29 | 205,926 |
| 2022-06-10 | 301.00 | 305.50 | 300.50 | 305.00 | 220.87 | 84,482 |
| 2022-06-09 | 301.00 | 305.00 | 301.00 | 304.00 | 220.15 | 100,322 |
| 2022-06-08 | 310.00 | 311.00 | 300.50 | 300.50 | 217.61 | 330,009 |
| 2022-06-07 | 309.00 | 313.00 | 305.50 | 305.50 | 221.24 | 505,574 |
| 2022-06-06 | 303.50 | 310.00 | 296.50 | 309.00 | 223.77 | 227,046 |
| 2022-06-02 | 308.00 | 308.00 | 299.50 | 300.00 | 217.25 | 121,443 |
| 2022-06-01 | 307.00 | 312.00 | 305.00 | 305.00 | 220.87 | 393,371 |
| 2022-05-31 | 304.00 | 308.00 | 303.50 | 306.00 | 221.60 | 92,402 |
| 2022-05-30 | 302.50 | 308.50 | 301.00 | 305.00 | 220.87 | 170,285 |
| 2022-05-27 | 296.00 | 300.50 | 295.00 | 295.50 | 213.99 | 153,124 |
| 2022-05-26 | 305.00 | 309.00 | 292.50 | 292.50 | 211.82 | 279,848 |
| 2022-05-25 | 293.00 | 303.00 | 288.00 | 303.00 | 219.42 | 337,930 |
| 2022-05-24 | 304.00 | 304.00 | 285.00 | 285.00 | 206.39 | 237,607 |
| 2022-05-23 | 311.00 | 313.00 | 299.50 | 299.50 | 216.89 | 562,336 |
| 2022-05-20 | 301.00 | 310.00 | 293.00 | 307.00 | 222.32 | 562,336 |
| 2022-05-19 | 283.00 | 305.00 | 281.00 | 297.00 | 215.08 | 695,660 |
| 2022-05-18 | 290.00 | 297.00 | 288.00 | 288.50 | 208.92 | 213,846 |
| 2022-05-17 | 287.00 | 287.00 | 281.00 | 286.50 | 207.48 | 114,843 |
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.