M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 361.00 | 366.50 | 355.50 | 358.00 | 259.25 | 250,807 |
| 2022-02-14 | 376.50 | 376.50 | 360.00 | 361.00 | 261.43 | 368,290 |
| 2022-02-11 | 374.00 | 387.00 | 373.50 | 376.50 | 272.65 | 583,457 |
| 2022-02-10 | 366.00 | 384.50 | 366.00 | 376.00 | 272.29 | 1,042,830 |
| 2022-02-09 | 360.00 | 365.00 | 352.00 | 360.00 | 260.70 | 529,335 |
| 2022-02-08 | 341.00 | 359.50 | 339.00 | 358.00 | 259.25 | 432,972 |
| 2022-02-07 | 345.00 | 349.00 | 336.00 | 339.00 | 245.49 | 168,965 |
| 2022-01-26 | 344.00 | 351.00 | 342.50 | 345.00 | 249.84 | 159,724 |
| 2022-01-25 | 354.50 | 354.50 | 344.00 | 344.00 | 249.12 | 166,324 |
| 2022-01-24 | 354.00 | 356.00 | 339.50 | 356.00 | 257.81 | 311,529 |
| 2022-01-21 | 359.00 | 365.50 | 356.50 | 357.00 | 258.53 | 236,287 |
| 2022-01-20 | 372.00 | 372.00 | 358.00 | 363.50 | 263.24 | 208,566 |
| 2022-01-19 | 368.00 | 374.00 | 365.00 | 367.00 | 265.77 | 215,166 |
| 2022-01-18 | 370.00 | 383.00 | 370.00 | 374.00 | 270.84 | 462,013 |
| 2022-01-17 | 362.00 | 371.00 | 361.50 | 368.00 | 266.50 | 295,688 |
| 2022-01-14 | 372.50 | 372.50 | 347.00 | 360.00 | 260.70 | 747,142 |
| 2022-01-13 | 374.50 | 377.00 | 371.00 | 372.50 | 269.75 | 207,246 |
| 2022-01-12 | 379.50 | 380.00 | 372.00 | 374.50 | 271.20 | 277,208 |
| 2022-01-11 | 380.00 | 382.00 | 374.00 | 374.50 | 271.20 | 283,808 |
| 2022-01-10 | 373.50 | 382.00 | 373.50 | 379.50 | 274.82 | 223,086 |
| 2022-01-07 | 392.00 | 392.50 | 378.00 | 382.00 | 276.63 | 690,380 |
| 2022-01-06 | 376.00 | 382.00 | 375.00 | 380.50 | 275.55 | 227,046 |
| 2022-01-05 | 385.00 | 385.00 | 379.00 | 379.00 | 274.46 | 244,207 |
| 2022-01-04 | 393.50 | 393.50 | 382.00 | 383.50 | 277.72 | 406,572 |
| 2022-01-03 | 400.00 | 405.50 | 388.00 | 388.50 | 281.34 | 860,665 |
| 2021-12-30 | 394.50 | 398.50 | 392.50 | 397.50 | 287.86 | 431,652 |
| 2021-12-29 | 394.00 | 395.50 | 391.00 | 392.00 | 283.88 | 183,485 |
| 2021-12-28 | 396.00 | 399.00 | 390.50 | 392.50 | 284.24 | 339,250 |
| 2021-12-27 | 387.50 | 395.00 | 386.50 | 393.00 | 284.60 | 220,446 |
| 2021-12-24 | 395.00 | 397.50 | 386.00 | 387.50 | 280.62 | 504,254 |
| 2021-12-23 | 395.00 | 399.50 | 393.50 | 395.00 | 286.05 | 385,451 |
| 2021-12-22 | 398.50 | 398.50 | 391.00 | 391.50 | 283.51 | 303,609 |
| 2021-12-21 | 386.00 | 398.50 | 386.00 | 391.50 | 283.51 | 798,623 |
| 2021-12-20 | 388.00 | 390.50 | 380.00 | 381.50 | 276.27 | 196,685 |
| 2021-12-17 | 390.50 | 392.00 | 383.00 | 386.50 | 279.89 | 277,208 |
| 2021-12-16 | 387.00 | 397.00 | 387.00 | 391.50 | 283.51 | 526,695 |
| 2021-12-15 | 374.00 | 386.50 | 374.00 | 385.00 | 278.81 | 370,931 |
| 2021-12-14 | 385.00 | 385.00 | 373.00 | 374.00 | 270.84 | 444,853 |
| 2021-12-13 | 387.00 | 389.00 | 383.50 | 385.00 | 278.81 | 250,807 |
| 2021-12-10 | 387.00 | 390.50 | 384.00 | 387.00 | 280.26 | 213,846 |
| 2021-12-09 | 396.00 | 396.00 | 386.00 | 388.00 | 280.98 | 340,570 |
| 2021-12-08 | 398.00 | 399.50 | 391.00 | 391.00 | 283.15 | 534,615 |
| 2021-12-07 | 410.00 | 410.50 | 392.00 | 393.00 | 284.60 | 780,143 |
| 2021-12-06 | 399.00 | 412.50 | 398.00 | 403.00 | 291.84 | 916,107 |
| 2021-12-03 | 396.00 | 401.50 | 394.00 | 397.50 | 287.86 | 473,894 |
| 2021-12-02 | 398.50 | 405.00 | 391.00 | 391.00 | 283.15 | 554,416 |
| 2021-12-01 | 391.50 | 400.00 | 386.50 | 397.00 | 287.50 | 483,134 |
| 2021-11-30 | 394.50 | 400.00 | 390.00 | 391.00 | 283.15 | 760,342 |
| 2021-11-29 | 374.00 | 392.50 | 372.50 | 390.50 | 282.79 | 1,132,593 |
| 2021-11-26 | 392.50 | 398.50 | 382.00 | 384.00 | 278.08 | 1,234,236 |
| 2021-11-25 | 420.00 | 420.00 | 388.00 | 392.00 | 283.88 | 2,629,517 |
| 2021-11-24 | 436.00 | 437.00 | 412.00 | 415.50 | 300.89 | 1,776,772 |
| 2021-11-23 | 460.00 | 466.50 | 423.50 | 432.00 | 312.84 | 2,113,382 |
| 2021-11-22 | 460.00 | 473.00 | 450.00 | 458.50 | 332.03 | 2,295,548 |
| 2021-11-19 | 458.00 | 473.50 | 440.50 | 454.00 | 328.77 | 6,394,269 |
| 2021-11-18 | 413.00 | 452.50 | 412.00 | 452.50 | 327.69 | 6,008,818 |
| 2021-11-17 | 412.00 | 419.50 | 406.50 | 411.50 | 298.00 | 1,368,880 |
| 2021-11-16 | 416.00 | 419.00 | 406.00 | 409.00 | 296.19 | 1,548,405 |
| 2021-11-15 | 419.50 | 423.50 | 406.00 | 410.00 | 296.91 | 2,240,106 |
| 2021-11-12 | 401.00 | 433.00 | 397.00 | 416.00 | 301.26 | 3,702,709 |
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.