M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 435.50 | 436.00 | 426.00 | 428.50 | 427.30 | 372,283 |
| 2025-10-22 | 438.50 | 442.50 | 434.50 | 441.50 | 440.26 | 304,246 |
| 2025-10-21 | 419.50 | 443.50 | 419.50 | 438.50 | 437.27 | 891,182 |
| 2025-10-20 | 425.00 | 425.00 | 417.50 | 418.00 | 416.83 | 277,403 |
| 2025-10-17 | 426.00 | 431.00 | 422.50 | 425.00 | 423.81 | 265,217 |
| 2025-10-16 | 421.00 | 432.00 | 421.00 | 429.00 | 427.80 | 502,320 |
| 2025-10-15 | 408.00 | 416.50 | 405.00 | 416.00 | 414.83 | 358,652 |
| 2025-10-14 | 421.00 | 427.00 | 402.50 | 402.50 | 401.37 | 589,093 |
| 2025-10-13 | 413.00 | 417.00 | 406.00 | 414.50 | 413.34 | 542,147 |
| 2025-10-09 | 440.00 | 445.00 | 432.50 | 435.00 | 433.78 | 430,112 |
| 2025-10-08 | 435.00 | 440.50 | 423.50 | 440.00 | 438.77 | 705,421 |
| 2025-10-07 | 435.50 | 447.00 | 434.50 | 434.50 | 433.28 | 577,663 |
| 2025-10-03 | 444.00 | 448.00 | 433.50 | 434.50 | 433.28 | 570,240 |
| 2025-10-02 | 461.00 | 461.50 | 442.00 | 442.00 | 440.76 | 355,775 |
| 2025-10-01 | 456.50 | 463.00 | 453.50 | 456.00 | 454.72 | 381,204 |
| 2025-09-30 | 453.00 | 456.00 | 439.00 | 455.00 | 453.72 | 430,299 |
| 2025-09-29 | 447.00 | 447.00 | 447.00 | 447.00 | 445.75 | 0 |
| 2025-09-26 | 451.00 | 453.00 | 430.00 | 447.00 | 445.75 | 882,507 |
| 2025-09-25 | 444.50 | 455.00 | 443.00 | 453.00 | 451.73 | 648,781 |
| 2025-09-24 | 485.00 | 486.00 | 445.00 | 447.00 | 445.75 | 1,523,573 |
| 2025-09-23 | 490.50 | 491.50 | 480.50 | 480.50 | 479.15 | 440,800 |
| 2025-09-22 | 495.00 | 502.00 | 483.00 | 486.00 | 484.64 | 552,451 |
| 2025-09-19 | 514.00 | 522.00 | 490.00 | 490.00 | 488.63 | 1,842,687 |
| 2025-09-18 | 482.00 | 493.00 | 482.00 | 492.00 | 490.62 | 512,534 |
| 2025-09-17 | 483.00 | 494.50 | 477.00 | 479.00 | 477.66 | 534,254 |
| 2025-09-16 | 483.00 | 488.50 | 480.50 | 483.00 | 481.65 | 239,504 |
| 2025-09-15 | 494.00 | 498.00 | 478.00 | 480.50 | 479.15 | 453,430 |
| 2025-09-12 | 487.00 | 505.00 | 487.00 | 489.00 | 487.63 | 542,985 |
| 2025-09-11 | 498.00 | 501.00 | 487.00 | 487.00 | 485.63 | 541,920 |
| 2025-09-10 | 510.00 | 511.00 | 497.00 | 498.00 | 496.60 | 544,904 |
| 2025-09-09 | 510.00 | 513.00 | 502.00 | 509.00 | 507.57 | 341,124 |
| 2025-09-08 | 512.00 | 514.00 | 504.00 | 508.00 | 506.58 | 326,405 |
| 2025-09-05 | 512.00 | 514.00 | 499.00 | 506.00 | 504.58 | 829,334 |
| 2025-09-04 | 516.00 | 522.00 | 511.00 | 512.00 | 510.56 | 502,060 |
| 2025-09-03 | 503.00 | 522.00 | 503.00 | 513.00 | 511.56 | 592,903 |
| 2025-09-02 | 509.00 | 530.00 | 502.00 | 503.00 | 501.59 | 1,370,584 |
| 2025-09-01 | 512.00 | 516.00 | 500.00 | 501.00 | 499.60 | 441,596 |
| 2025-08-29 | 521.00 | 524.00 | 512.00 | 512.00 | 510.56 | 324,214 |
| 2025-08-28 | 521.00 | 522.00 | 513.00 | 515.00 | 513.56 | 433,098 |
| 2025-08-27 | 515.00 | 525.00 | 511.00 | 519.00 | 517.54 | 828,301 |
| 2025-08-26 | 487.50 | 525.00 | 487.00 | 513.00 | 511.56 | 1,608,999 |
| 2025-08-25 | 478.00 | 493.00 | 477.50 | 490.50 | 489.12 | 723,277 |
| 2025-08-22 | 481.50 | 484.00 | 472.00 | 472.50 | 471.18 | 449,236 |
| 2025-08-21 | 489.00 | 489.50 | 482.50 | 483.50 | 482.14 | 450,263 |
| 2025-08-20 | 491.50 | 498.00 | 485.00 | 485.00 | 483.64 | 833,936 |
| 2025-08-19 | 502.00 | 504.00 | 491.50 | 492.00 | 490.62 | 556,328 |
| 2025-08-18 | 502.00 | 505.00 | 495.50 | 497.00 | 495.61 | 409,562 |
| 2025-08-15 | 516.00 | 519.00 | 502.00 | 502.00 | 500.59 | 490,658 |
| 2025-08-14 | 513.00 | 523.00 | 509.00 | 514.00 | 512.56 | 462,852 |
| 2025-08-13 | 512.00 | 525.00 | 510.00 | 512.00 | 510.56 | 1,015,850 |
| 2025-08-12 | 504.00 | 509.00 | 498.50 | 505.00 | 503.58 | 383,637 |
| 2025-08-11 | 505.00 | 505.00 | 493.50 | 499.00 | 497.60 | 461,526 |
| 2025-08-08 | 517.00 | 523.00 | 503.00 | 503.00 | 501.59 | 599,795 |
| 2025-08-07 | 502.00 | 527.00 | 502.00 | 516.00 | 514.55 | 1,575,343 |
| 2025-08-06 | 504.00 | 504.00 | 491.00 | 492.50 | 491.12 | 800,871 |
| 2025-08-05 | 513.00 | 516.00 | 509.00 | 509.00 | 507.57 | 530,621 |
| 2025-08-04 | 498.50 | 504.00 | 497.00 | 503.00 | 501.59 | 332,578 |
| 2025-08-01 | 498.00 | 498.00 | 498.00 | 498.00 | 496.60 | 0 |
| 2025-07-31 | 500.00 | 505.00 | 497.00 | 498.00 | 496.60 | 449,737 |
| 2025-07-30 | 509.00 | 512.00 | 496.00 | 498.00 | 496.60 | 676,522 |
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.