M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 518.00 | 520.00 | 505.00 | 506.00 | 504.58 | 535,511 |
| 2025-07-28 | 518.00 | 523.00 | 513.00 | 520.00 | 518.54 | 400,343 |
| 2025-07-25 | 519.00 | 527.00 | 516.00 | 517.00 | 515.55 | 515,510 |
| 2025-07-24 | 525.00 | 525.00 | 514.00 | 519.00 | 517.54 | 558,529 |
| 2025-07-23 | 520.00 | 526.00 | 514.00 | 519.00 | 517.54 | 729,471 |
| 2025-07-22 | 536.00 | 562.00 | 515.00 | 515.00 | 513.56 | 2,751,811 |
| 2025-07-21 | 520.00 | 525.00 | 514.00 | 520.00 | 518.54 | 336,200 |
| 2025-07-18 | 532.00 | 532.00 | 518.00 | 523.00 | 521.53 | 551,218 |
| 2025-07-17 | 520.00 | 527.00 | 516.00 | 526.00 | 524.53 | 615,333 |
| 2025-07-16 | 512.00 | 530.00 | 512.00 | 513.00 | 511.56 | 790,949 |
| 2025-07-15 | 511.00 | 517.00 | 509.00 | 511.00 | 509.57 | 416,232 |
| 2025-07-14 | 535.00 | 535.00 | 510.00 | 511.00 | 509.57 | 942,518 |
| 2025-07-11 | 528.00 | 547.00 | 528.00 | 536.00 | 534.50 | 1,322,148 |
| 2025-07-10 | 504.00 | 542.00 | 503.00 | 530.00 | 528.51 | 1,605,230 |
| 2025-07-09 | 504.00 | 506.00 | 497.50 | 500.00 | 498.60 | 497,430 |
| 2025-07-08 | 498.50 | 498.50 | 487.50 | 494.00 | 492.61 | 530,461 |
| 2025-07-07 | 509.00 | 510.00 | 499.50 | 500.00 | 498.60 | 390,651 |
| 2025-07-04 | 531.00 | 533.00 | 508.00 | 508.00 | 506.58 | 899,057 |
| 2025-07-03 | 553.00 | 554.00 | 528.00 | 528.00 | 526.52 | 1,298,191 |
| 2025-07-02 | 531.00 | 563.00 | 523.00 | 548.00 | 546.46 | 1,603,450 |
| 2025-07-01 | 526.00 | 537.00 | 525.00 | 527.00 | 525.52 | 429,203 |
| 2025-06-30 | 540.00 | 551.00 | 524.00 | 525.00 | 521.53 | 695,455 |
| 2025-06-27 | 531.00 | 553.00 | 526.00 | 531.00 | 527.49 | 1,199,642 |
| 2025-06-26 | 546.00 | 546.00 | 526.00 | 526.00 | 522.53 | 378,169 |
| 2025-06-25 | 542.00 | 544.00 | 532.00 | 539.00 | 535.44 | 785,453 |
| 2025-06-24 | 508.00 | 547.00 | 507.00 | 534.00 | 530.47 | 1,331,213 |
| 2025-06-23 | 486.00 | 502.00 | 484.00 | 502.00 | 498.69 | 288,362 |
| 2025-06-20 | 509.00 | 512.00 | 494.00 | 500.00 | 496.70 | 465,241 |
| 2025-06-19 | 513.00 | 513.00 | 500.00 | 505.00 | 501.67 | 444,409 |
| 2025-06-18 | 510.00 | 517.00 | 509.00 | 509.00 | 505.64 | 258,292 |
| 2025-06-17 | 512.00 | 528.00 | 511.00 | 512.00 | 508.62 | 610,279 |
| 2025-06-16 | 508.00 | 508.00 | 500.00 | 506.00 | 502.66 | 275,159 |
| 2025-06-13 | 518.00 | 518.00 | 502.00 | 509.00 | 505.64 | 658,344 |
| 2025-06-12 | 536.00 | 536.00 | 524.00 | 524.00 | 520.54 | 423,055 |
| 2025-06-11 | 519.00 | 544.00 | 518.00 | 536.00 | 532.46 | 1,136,711 |
| 2025-06-10 | 521.00 | 526.00 | 507.00 | 513.00 | 509.61 | 594,390 |
| 2025-06-09 | 523.00 | 529.00 | 515.00 | 518.00 | 514.58 | 300,717 |
| 2025-06-06 | 515.00 | 529.00 | 512.00 | 515.00 | 511.60 | 383,114 |
| 2025-06-05 | 516.00 | 520.00 | 512.00 | 515.00 | 511.60 | 198,224 |
| 2025-06-04 | 510.00 | 519.00 | 510.00 | 511.00 | 507.63 | 358,702 |
| 2025-06-03 | 510.00 | 515.00 | 500.00 | 502.00 | 498.69 | 315,635 |
| 2025-06-02 | 518.00 | 518.00 | 492.00 | 502.00 | 498.69 | 488,138 |
| 2025-05-29 | 525.00 | 529.00 | 516.00 | 520.00 | 516.57 | 193,200 |
| 2025-05-28 | 525.00 | 527.00 | 517.00 | 520.00 | 516.57 | 316,022 |
| 2025-05-27 | 528.00 | 529.00 | 512.00 | 512.00 | 508.62 | 307,784 |
| 2025-05-26 | 532.00 | 532.00 | 521.00 | 525.00 | 521.53 | 306,117 |
| 2025-05-23 | 544.00 | 548.00 | 532.00 | 532.00 | 528.49 | 148,319 |
| 2025-05-22 | 542.00 | 542.00 | 531.00 | 540.00 | 536.43 | 310,326 |
| 2025-05-21 | 543.00 | 553.00 | 542.00 | 547.00 | 543.39 | 433,328 |
| 2025-05-20 | 540.00 | 552.00 | 539.00 | 542.00 | 538.42 | 733,258 |
| 2025-05-19 | 553.00 | 555.00 | 532.00 | 532.00 | 528.49 | 498,587 |
| 2025-05-16 | 556.00 | 562.00 | 547.00 | 557.00 | 553.32 | 513,085 |
| 2025-05-15 | 559.00 | 559.00 | 549.00 | 552.00 | 548.35 | 736,368 |
| 2025-05-14 | 540.00 | 570.00 | 540.00 | 565.00 | 561.27 | 1,296,787 |
| 2025-05-13 | 539.00 | 540.00 | 527.00 | 532.00 | 528.49 | 734,289 |
| 2025-05-12 | 500.00 | 519.00 | 498.00 | 518.00 | 514.58 | 817,192 |
| 2025-05-09 | 505.00 | 506.00 | 480.00 | 496.00 | 492.72 | 1,461,320 |
| 2025-05-08 | 487.00 | 498.00 | 487.00 | 493.00 | 489.74 | 850,275 |
| 2025-05-07 | 495.50 | 500.00 | 476.50 | 477.00 | 473.85 | 1,678,390 |
| 2025-05-06 | 516.00 | 525.00 | 506.00 | 514.00 | 510.61 | 519,230 |
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.