M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 540.00 | 540.00 | 502.00 | 517.00 | 513.59 | 744,651 |
| 2025-05-02 | 529.00 | 541.00 | 524.00 | 535.00 | 531.47 | 706,603 |
| 2025-04-30 | 525.00 | 528.00 | 513.00 | 519.00 | 515.57 | 536,219 |
| 2025-04-29 | 516.00 | 528.00 | 507.00 | 528.00 | 524.51 | 708,758 |
| 2025-04-28 | 516.00 | 528.00 | 508.00 | 514.00 | 510.61 | 761,200 |
| 2025-04-25 | 512.00 | 525.00 | 504.00 | 507.00 | 503.65 | 1,099,321 |
| 2025-04-24 | 500.00 | 500.00 | 480.50 | 487.00 | 483.78 | 634,329 |
| 2025-04-23 | 504.00 | 504.00 | 488.50 | 492.00 | 488.75 | 867,528 |
| 2025-04-22 | 462.50 | 495.00 | 462.00 | 477.50 | 474.35 | 1,004,319 |
| 2025-04-21 | 511.00 | 511.00 | 465.50 | 472.00 | 468.88 | 988,187 |
| 2025-04-18 | 520.00 | 524.00 | 505.00 | 509.00 | 505.64 | 447,265 |
| 2025-04-17 | 496.50 | 519.00 | 488.50 | 517.00 | 513.59 | 723,282 |
| 2025-04-16 | 518.00 | 518.00 | 499.00 | 499.00 | 495.70 | 531,370 |
| 2025-04-15 | 492.00 | 518.00 | 492.00 | 518.00 | 514.58 | 920,786 |
| 2025-04-14 | 472.50 | 491.50 | 466.50 | 482.00 | 478.82 | 1,327,323 |
| 2025-04-11 | 428.00 | 456.00 | 428.00 | 455.00 | 452.00 | 1,653,499 |
| 2025-04-10 | 477.00 | 477.50 | 461.50 | 475.50 | 472.36 | 1,442,282 |
| 2025-04-09 | 434.50 | 434.50 | 434.50 | 434.50 | 431.63 | 127,657 |
| 2025-04-08 | 482.50 | 482.50 | 482.50 | 482.50 | 479.31 | 108,798 |
| 2025-04-07 | 536.00 | 536.00 | 536.00 | 536.00 | 532.46 | 27,106 |
| 2025-04-02 | 599.00 | 605.00 | 585.00 | 595.00 | 591.07 | 531,148 |
| 2025-04-01 | 582.00 | 597.00 | 570.00 | 594.00 | 590.08 | 840,161 |
| 2025-03-31 | 608.00 | 624.00 | 582.00 | 582.00 | 578.16 | 946,087 |
| 2025-03-28 | 680.00 | 690.00 | 646.00 | 646.00 | 641.73 | 495,481 |
| 2025-03-27 | 685.00 | 698.00 | 675.00 | 683.00 | 678.49 | 209,983 |
| 2025-03-26 | 695.00 | 702.00 | 690.00 | 691.00 | 686.44 | 153,600 |
| 2025-03-25 | 702.00 | 709.00 | 687.00 | 687.00 | 682.46 | 318,417 |
| 2025-03-24 | 707.00 | 713.00 | 686.00 | 686.00 | 681.47 | 370,592 |
| 2025-03-21 | 707.00 | 707.00 | 684.00 | 700.00 | 695.38 | 586,261 |
| 2025-03-20 | 726.00 | 736.00 | 697.00 | 701.00 | 696.37 | 1,138,916 |
| 2025-03-19 | 720.00 | 725.00 | 714.00 | 715.00 | 710.28 | 345,100 |
| 2025-03-18 | 702.00 | 720.00 | 700.00 | 720.00 | 715.25 | 533,684 |
| 2025-03-17 | 725.00 | 727.00 | 688.00 | 691.00 | 686.44 | 919,468 |
| 2025-03-14 | 722.00 | 722.00 | 698.00 | 719.00 | 714.25 | 504,178 |
| 2025-03-13 | 706.00 | 734.00 | 706.00 | 716.00 | 711.27 | 840,629 |
| 2025-03-12 | 698.00 | 703.00 | 688.00 | 690.00 | 685.44 | 424,582 |
| 2025-03-11 | 688.00 | 694.00 | 666.00 | 689.00 | 684.45 | 624,544 |
| 2025-03-10 | 711.00 | 728.00 | 705.00 | 715.00 | 710.28 | 541,036 |
| 2025-03-07 | 720.00 | 739.00 | 701.00 | 707.00 | 702.33 | 948,690 |
| 2025-03-06 | 725.00 | 729.00 | 713.00 | 720.00 | 715.25 | 478,891 |
| 2025-03-05 | 723.00 | 742.00 | 722.00 | 722.00 | 717.23 | 737,352 |
| 2025-03-04 | 736.00 | 736.00 | 714.00 | 719.00 | 714.25 | 897,545 |
| 2025-03-03 | 762.00 | 762.00 | 738.00 | 750.00 | 745.05 | 422,721 |
| 2025-02-27 | 751.00 | 784.00 | 751.00 | 763.00 | 757.96 | 961,916 |
| 2025-02-26 | 761.00 | 789.00 | 736.00 | 751.00 | 746.04 | 1,135,715 |
| 2025-02-25 | 800.00 | 801.00 | 783.00 | 783.00 | 777.83 | 600,853 |
| 2025-02-24 | 788.00 | 814.00 | 782.00 | 812.00 | 806.64 | 699,987 |
| 2025-02-21 | 795.00 | 803.00 | 786.00 | 797.00 | 791.74 | 889,845 |
| 2025-02-20 | 815.00 | 825.00 | 797.00 | 812.00 | 806.64 | 1,355,955 |
| 2025-02-19 | 789.00 | 834.00 | 788.00 | 815.00 | 809.62 | 2,871,847 |
| 2025-02-18 | 779.00 | 794.00 | 773.00 | 792.00 | 786.77 | 1,332,044 |
| 2025-02-17 | 784.00 | 796.00 | 770.00 | 770.00 | 764.92 | 1,606,581 |
| 2025-02-14 | 765.00 | 785.00 | 752.00 | 783.00 | 777.83 | 2,963,060 |
| 2025-02-13 | 697.00 | 764.00 | 697.00 | 762.00 | 756.97 | 2,714,585 |
| 2025-02-12 | 704.00 | 704.00 | 693.00 | 695.00 | 690.41 | 229,685 |
| 2025-02-11 | 700.00 | 707.00 | 695.00 | 699.00 | 694.38 | 392,927 |
| 2025-02-10 | 692.00 | 705.00 | 685.00 | 696.00 | 691.40 | 634,936 |
| 2025-02-07 | 679.00 | 708.00 | 678.00 | 700.00 | 695.38 | 1,006,993 |
| 2025-02-06 | 666.00 | 685.00 | 652.00 | 680.00 | 675.51 | 824,585 |
| 2025-02-05 | 658.00 | 664.00 | 651.00 | 664.00 | 659.62 | 513,803 |
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.