M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 420.50 | 433.00 | 416.00 | 426.00 | 424.81 | 666,352 |
| 2026-01-19 | 405.00 | 429.50 | 405.00 | 426.00 | 424.81 | 960,767 |
| 2026-01-16 | 417.00 | 423.00 | 403.00 | 403.50 | 402.37 | 581,448 |
| 2026-01-15 | 417.00 | 420.50 | 407.50 | 407.50 | 406.36 | 448,530 |
| 2026-01-14 | 426.50 | 438.00 | 418.50 | 419.00 | 417.83 | 732,312 |
| 2026-01-13 | 436.50 | 438.50 | 420.50 | 425.50 | 424.31 | 663,276 |
| 2026-01-12 | 434.50 | 443.50 | 429.50 | 435.00 | 433.78 | 660,521 |
| 2026-01-09 | 440.50 | 442.50 | 426.00 | 430.50 | 429.29 | 794,685 |
| 2026-01-08 | 453.00 | 472.00 | 440.00 | 441.00 | 439.76 | 3,034,898 |
| 2026-01-07 | 430.00 | 451.50 | 423.50 | 451.50 | 450.23 | 2,126,310 |
| 2026-01-06 | 388.50 | 415.00 | 385.50 | 410.50 | 409.35 | 1,167,891 |
| 2026-01-05 | 395.00 | 396.00 | 378.50 | 383.00 | 381.93 | 516,464 |
| 2026-01-02 | 378.00 | 394.50 | 378.00 | 391.50 | 390.40 | 702,441 |
| 2025-12-31 | 373.00 | 387.00 | 373.00 | 377.00 | 375.94 | 349,685 |
| 2025-12-30 | 373.00 | 376.50 | 371.00 | 374.00 | 372.95 | 170,530 |
| 2025-12-29 | 378.00 | 379.50 | 371.50 | 377.00 | 375.94 | 240,218 |
| 2025-12-26 | 381.00 | 381.50 | 374.50 | 374.50 | 373.45 | 269,148 |
| 2025-12-24 | 381.50 | 385.00 | 378.00 | 379.00 | 377.94 | 216,268 |
| 2025-12-23 | 386.50 | 389.00 | 381.00 | 381.50 | 380.43 | 224,210 |
| 2025-12-22 | 390.00 | 392.50 | 385.00 | 386.50 | 385.42 | 189,211 |
| 2025-12-19 | 383.00 | 389.00 | 382.00 | 385.00 | 383.92 | 206,495 |
| 2025-12-18 | 386.00 | 386.00 | 378.50 | 380.50 | 379.43 | 326,327 |
| 2025-12-17 | 389.00 | 392.00 | 384.00 | 384.50 | 383.42 | 348,966 |
| 2025-12-16 | 397.00 | 399.50 | 386.00 | 390.00 | 388.91 | 512,464 |
| 2025-12-15 | 394.00 | 400.00 | 390.00 | 397.50 | 396.39 | 388,579 |
| 2025-12-12 | 405.00 | 410.00 | 401.00 | 402.00 | 400.87 | 331,066 |
| 2025-12-11 | 415.00 | 420.00 | 404.00 | 404.00 | 402.87 | 585,293 |
| 2025-12-10 | 415.00 | 418.50 | 413.00 | 413.00 | 411.84 | 303,350 |
| 2025-12-09 | 424.00 | 424.00 | 414.00 | 414.50 | 413.34 | 327,453 |
| 2025-12-08 | 429.50 | 434.50 | 422.00 | 422.00 | 420.82 | 308,420 |
| 2025-12-05 | 438.50 | 440.00 | 424.00 | 426.50 | 425.30 | 572,354 |
| 2025-12-04 | 452.00 | 453.00 | 438.50 | 438.50 | 437.27 | 414,410 |
| 2025-12-03 | 455.50 | 460.00 | 448.50 | 452.00 | 450.73 | 672,216 |
| 2025-12-02 | 447.00 | 457.50 | 445.50 | 446.50 | 445.25 | 586,366 |
| 2025-12-01 | 449.00 | 452.50 | 443.00 | 444.00 | 442.76 | 434,127 |
| 2025-11-28 | 434.50 | 446.00 | 434.00 | 444.00 | 442.76 | 436,563 |
| 2025-11-27 | 438.00 | 447.00 | 434.00 | 436.50 | 435.28 | 419,244 |
| 2025-11-26 | 440.00 | 442.50 | 432.00 | 435.00 | 433.78 | 500,347 |
| 2025-11-25 | 419.50 | 438.00 | 419.00 | 432.00 | 430.79 | 862,988 |
| 2025-11-24 | 410.50 | 425.00 | 402.00 | 410.00 | 408.85 | 727,054 |
| 2025-11-21 | 405.50 | 418.00 | 397.00 | 400.00 | 398.88 | 577,190 |
| 2025-11-20 | 421.00 | 428.00 | 413.00 | 419.00 | 417.83 | 573,205 |
| 2025-11-19 | 420.00 | 427.00 | 403.00 | 404.00 | 402.87 | 694,608 |
| 2025-11-18 | 442.00 | 444.00 | 411.50 | 415.00 | 413.84 | 898,530 |
| 2025-11-17 | 428.00 | 450.00 | 421.00 | 445.50 | 444.25 | 1,000,655 |
| 2025-11-14 | 428.00 | 433.50 | 421.00 | 421.00 | 419.82 | 390,372 |
| 2025-11-13 | 437.50 | 439.50 | 428.50 | 434.00 | 432.78 | 368,041 |
| 2025-11-12 | 434.50 | 441.50 | 427.00 | 437.50 | 436.27 | 530,284 |
| 2025-11-11 | 451.00 | 457.00 | 432.50 | 434.50 | 433.28 | 856,184 |
| 2025-11-10 | 439.00 | 458.00 | 429.50 | 451.00 | 449.74 | 1,415,332 |
| 2025-11-07 | 422.50 | 453.00 | 421.00 | 436.00 | 434.78 | 1,454,119 |
| 2025-11-06 | 403.50 | 433.00 | 403.50 | 427.50 | 426.30 | 1,209,355 |
| 2025-11-05 | 410.50 | 410.50 | 383.00 | 398.50 | 397.38 | 1,025,124 |
| 2025-11-04 | 423.00 | 429.50 | 409.50 | 410.00 | 408.85 | 670,335 |
| 2025-11-03 | 411.00 | 421.00 | 406.00 | 419.00 | 417.83 | 427,246 |
| 2025-10-31 | 409.50 | 418.00 | 408.50 | 408.50 | 407.35 | 325,595 |
| 2025-10-30 | 415.00 | 419.50 | 406.00 | 409.50 | 408.35 | 357,922 |
| 2025-10-29 | 415.00 | 421.50 | 413.50 | 413.50 | 412.34 | 306,344 |
| 2025-10-28 | 422.50 | 422.50 | 408.50 | 410.00 | 408.85 | 459,123 |
| 2025-10-27 | 435.00 | 437.50 | 420.00 | 420.50 | 419.32 | 419,799 |
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.