M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 285.50 | 286.00 | 278.00 | 280.00 | 202.77 | 92,402 |
| 2022-05-13 | 277.50 | 283.00 | 277.50 | 278.50 | 201.68 | 105,603 |
| 2022-05-12 | 271.00 | 287.00 | 271.00 | 274.00 | 198.42 | 208,566 |
| 2022-05-11 | 273.00 | 281.00 | 268.00 | 278.00 | 201.32 | 158,404 |
| 2022-05-10 | 255.00 | 269.00 | 250.00 | 269.00 | 194.80 | 191,405 |
| 2022-05-09 | 279.50 | 279.50 | 261.00 | 261.00 | 189.01 | 220,446 |
| 2022-05-06 | 282.50 | 283.50 | 275.00 | 280.50 | 203.13 | 128,043 |
| 2022-05-05 | 284.00 | 295.00 | 284.00 | 291.00 | 210.73 | 186,125 |
| 2022-05-04 | 275.00 | 282.00 | 275.00 | 280.00 | 202.77 | 104,283 |
| 2022-05-03 | 272.00 | 278.00 | 271.50 | 276.50 | 200.23 | 114,843 |
| 2022-04-29 | 275.00 | 277.00 | 267.50 | 271.00 | 196.25 | 106,923 |
| 2022-04-28 | 266.50 | 270.50 | 262.00 | 268.00 | 194.08 | 132,003 |
| 2022-04-27 | 252.00 | 264.00 | 248.50 | 263.00 | 190.46 | 403,931 |
| 2022-04-26 | 273.00 | 273.00 | 260.50 | 266.00 | 192.63 | 274,568 |
| 2022-04-25 | 289.50 | 289.50 | 265.50 | 266.50 | 192.99 | 657,379 |
| 2022-04-22 | 302.50 | 304.00 | 295.00 | 295.00 | 213.63 | 256,087 |
| 2022-04-21 | 310.00 | 310.00 | 306.50 | 306.50 | 221.96 | 58,081 |
| 2022-04-20 | 305.00 | 310.00 | 302.00 | 310.00 | 224.49 | 69,962 |
| 2022-04-19 | 307.00 | 310.00 | 303.50 | 303.50 | 219.79 | 58,081 |
| 2022-04-18 | 304.50 | 309.50 | 302.00 | 302.00 | 218.70 | 110,883 |
| 2022-04-15 | 314.00 | 314.00 | 302.50 | 305.00 | 220.87 | 192,725 |
| 2022-04-14 | 309.50 | 309.50 | 307.00 | 309.50 | 224.13 | 85,802 |
| 2022-04-13 | 309.00 | 310.50 | 309.00 | 309.00 | 223.77 | 238,927 |
| 2022-04-12 | 312.00 | 315.00 | 305.00 | 307.00 | 222.32 | 171,605 |
| 2022-04-11 | 330.00 | 330.00 | 310.50 | 312.00 | 225.94 | 192,725 |
| 2022-04-08 | 334.00 | 334.00 | 326.50 | 329.00 | 238.25 | 60,721 |
| 2022-04-07 | 335.50 | 339.50 | 328.00 | 329.00 | 238.25 | 71,282 |
| 2022-04-06 | 340.00 | 340.00 | 332.00 | 340.00 | 246.22 | 64,681 |
| 2022-04-01 | 339.00 | 341.50 | 333.00 | 341.50 | 247.31 | 77,882 |
| 2022-03-31 | 346.50 | 346.50 | 340.00 | 340.00 | 246.22 | 104,283 |
| 2022-03-30 | 345.50 | 350.00 | 344.00 | 346.50 | 250.93 | 304,929 |
| 2022-03-29 | 341.00 | 349.00 | 340.50 | 342.00 | 247.67 | 198,005 |
| 2022-03-28 | 335.00 | 335.00 | 325.00 | 335.00 | 242.60 | 81,842 |
| 2022-03-25 | 341.00 | 343.50 | 335.00 | 337.00 | 244.05 | 101,643 |
| 2022-03-24 | 338.00 | 339.50 | 335.00 | 337.00 | 244.05 | 72,602 |
| 2022-03-23 | 337.00 | 343.50 | 337.00 | 337.50 | 244.41 | 147,844 |
| 2022-03-22 | 330.00 | 334.00 | 330.00 | 333.50 | 241.51 | 81,842 |
| 2022-03-21 | 330.00 | 331.00 | 326.50 | 328.00 | 237.53 | 36,961 |
| 2022-03-18 | 331.00 | 331.00 | 325.50 | 329.00 | 238.25 | 93,722 |
| 2022-03-17 | 329.00 | 333.00 | 328.00 | 331.00 | 239.70 | 166,324 |
| 2022-03-16 | 318.00 | 321.00 | 313.50 | 319.00 | 231.01 | 162,364 |
| 2022-03-15 | 323.50 | 323.50 | 312.00 | 313.50 | 227.03 | 246,847 |
| 2022-03-14 | 325.00 | 329.00 | 320.50 | 323.50 | 234.27 | 138,604 |
| 2022-03-11 | 334.00 | 334.00 | 320.50 | 325.00 | 235.36 | 370,931 |
| 2022-03-10 | 338.50 | 344.00 | 336.50 | 337.50 | 244.41 | 182,165 |
| 2022-03-09 | 334.00 | 335.50 | 329.00 | 331.00 | 239.70 | 100,322 |
| 2022-03-08 | 330.00 | 340.00 | 326.00 | 328.50 | 237.89 | 246,847 |
| 2022-03-07 | 348.00 | 348.00 | 335.00 | 336.00 | 243.32 | 238,927 |
| 2022-03-04 | 358.50 | 358.50 | 350.00 | 350.50 | 253.82 | 121,443 |
| 2022-03-03 | 363.00 | 367.50 | 357.00 | 359.00 | 259.98 | 145,204 |
| 2022-03-02 | 361.00 | 362.00 | 355.00 | 360.00 | 260.70 | 99,002 |
| 2022-03-01 | 355.00 | 366.00 | 354.50 | 361.00 | 261.43 | 249,487 |
| 2022-02-25 | 349.50 | 356.50 | 343.50 | 351.50 | 254.55 | 279,848 |
| 2022-02-24 | 350.00 | 353.50 | 340.50 | 342.00 | 247.67 | 267,967 |
| 2022-02-23 | 353.00 | 357.00 | 350.00 | 350.00 | 253.46 | 113,523 |
| 2022-02-22 | 358.50 | 361.00 | 348.00 | 350.00 | 253.46 | 266,647 |
| 2022-02-21 | 357.00 | 365.00 | 355.50 | 363.00 | 262.88 | 130,683 |
| 2022-02-18 | 357.50 | 361.00 | 355.00 | 358.00 | 259.25 | 155,764 |
| 2022-02-17 | 368.00 | 368.00 | 356.50 | 361.00 | 261.43 | 196,685 |
| 2022-02-16 | 366.00 | 370.00 | 362.00 | 365.00 | 264.32 | 205,926 |
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.