M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 630.00 | 657.00 | 630.00 | 652.00 | 647.69 | 603,972 |
| 2025-02-03 | 612.00 | 637.00 | 609.00 | 624.00 | 619.88 | 526,687 |
| 2025-01-22 | 662.00 | 662.00 | 639.00 | 646.00 | 641.73 | 539,000 |
| 2025-01-21 | 628.00 | 657.00 | 622.00 | 657.00 | 652.66 | 747,000 |
| 2025-01-20 | 620.00 | 635.00 | 617.00 | 627.00 | 622.86 | 523,000 |
| 2025-01-17 | 623.00 | 629.00 | 608.00 | 614.00 | 609.95 | 420,000 |
| 2025-01-16 | 633.00 | 634.00 | 623.00 | 629.00 | 624.85 | 382,000 |
| 2025-01-15 | 609.00 | 619.00 | 601.00 | 618.00 | 613.92 | 603,000 |
| 2025-01-14 | 607.00 | 622.00 | 603.00 | 609.00 | 604.98 | 778,000 |
| 2025-01-13 | 669.00 | 669.00 | 603.00 | 603.00 | 599.02 | 1,293,000 |
| 2025-01-10 | 685.00 | 686.00 | 664.00 | 665.00 | 660.61 | 750,000 |
| 2025-01-09 | 694.00 | 699.00 | 681.00 | 685.00 | 680.48 | 829,000 |
| 2025-01-08 | 729.00 | 734.00 | 700.00 | 701.00 | 696.37 | 1,158,000 |
| 2025-01-07 | 729.00 | 742.00 | 720.00 | 742.00 | 737.10 | 800,000 |
| 2025-01-06 | 730.00 | 734.00 | 716.00 | 716.00 | 711.27 | 481,000 |
| 2025-01-03 | 722.00 | 725.00 | 713.00 | 720.00 | 715.25 | 319,000 |
| 2025-01-02 | 758.00 | 758.00 | 717.00 | 717.00 | 712.27 | 650,000 |
| 2024-12-31 | 749.00 | 763.00 | 744.00 | 753.00 | 748.03 | 558,000 |
| 2024-12-30 | 767.00 | 767.00 | 748.00 | 749.00 | 744.05 | 421,000 |
| 2024-12-27 | 763.00 | 785.00 | 760.00 | 763.00 | 757.96 | 784,000 |
| 2024-12-26 | 772.00 | 774.00 | 757.00 | 763.00 | 757.96 | 579,000 |
| 2024-12-25 | 770.00 | 788.00 | 768.00 | 772.00 | 766.90 | 778,000 |
| 2024-12-24 | 781.00 | 782.00 | 753.00 | 762.00 | 756.97 | 617,000 |
| 2024-12-23 | 788.00 | 794.00 | 772.00 | 772.00 | 766.90 | 657,000 |
| 2024-12-20 | 782.00 | 807.00 | 768.00 | 771.00 | 765.91 | 1,471,000 |
| 2024-12-19 | 775.00 | 794.00 | 775.00 | 779.00 | 773.86 | 1,086,000 |
| 2024-12-18 | 814.00 | 816.00 | 793.00 | 802.00 | 796.70 | 1,401,000 |
| 2024-12-17 | 789.00 | 841.00 | 782.00 | 821.00 | 815.58 | 4,599,000 |
| 2024-12-16 | 768.00 | 807.00 | 760.00 | 783.00 | 777.83 | 3,611,000 |
| 2024-12-13 | 736.00 | 755.00 | 734.00 | 750.00 | 745.05 | 839,000 |
| 2024-12-12 | 733.00 | 756.00 | 733.00 | 735.00 | 730.15 | 910,000 |
| 2024-12-11 | 716.00 | 728.00 | 716.00 | 723.00 | 718.23 | 291,000 |
| 2024-12-10 | 741.00 | 748.00 | 719.00 | 720.00 | 715.25 | 953,000 |
| 2024-12-09 | 748.00 | 753.00 | 732.00 | 743.00 | 738.09 | 665,000 |
| 2024-12-06 | 746.00 | 774.00 | 737.00 | 745.00 | 740.08 | 2,009,000 |
| 2024-12-05 | 731.00 | 740.00 | 727.00 | 735.00 | 730.15 | 532,000 |
| 2024-12-04 | 727.00 | 747.00 | 724.00 | 724.00 | 719.22 | 970,000 |
| 2024-12-03 | 725.00 | 735.00 | 721.00 | 731.00 | 726.17 | 765,000 |
| 2024-12-02 | 720.00 | 727.00 | 710.00 | 710.00 | 705.31 | 485,000 |
| 2024-11-29 | 674.00 | 720.00 | 673.00 | 720.00 | 715.25 | 977,000 |
| 2024-11-28 | 685.00 | 689.00 | 664.00 | 673.00 | 668.56 | 413,000 |
| 2024-11-27 | 706.00 | 709.00 | 680.00 | 680.00 | 675.51 | 409,000 |
| 2024-11-26 | 726.00 | 726.00 | 696.00 | 703.00 | 698.36 | 488,000 |
| 2024-11-25 | 722.00 | 729.00 | 720.00 | 726.00 | 721.21 | 467,000 |
| 2024-11-22 | 722.00 | 725.00 | 711.00 | 713.00 | 708.29 | 697,000 |
| 2024-11-21 | 700.00 | 719.00 | 693.00 | 714.00 | 709.29 | 705,000 |
| 2024-11-20 | 697.00 | 717.00 | 687.00 | 700.00 | 695.38 | 888,072 |
| 2024-11-19 | 669.00 | 701.00 | 659.00 | 691.00 | 686.44 | 1,038,000 |
| 2024-11-18 | 691.00 | 696.00 | 660.00 | 660.00 | 655.64 | 1,093,000 |
| 2024-11-15 | 721.00 | 723.00 | 694.00 | 695.00 | 690.41 | 912,000 |
| 2024-11-14 | 719.00 | 737.00 | 714.00 | 715.00 | 710.28 | 925,000 |
| 2024-11-13 | 727.00 | 734.00 | 710.00 | 716.00 | 711.27 | 749,000 |
| 2024-11-12 | 720.00 | 743.00 | 719.00 | 728.00 | 723.19 | 788,000 |
| 2024-11-11 | 736.00 | 749.00 | 724.00 | 726.00 | 721.21 | 1,346,000 |
| 2024-11-08 | 726.00 | 731.00 | 715.00 | 728.00 | 723.19 | 1,283,000 |
| 2024-11-07 | 715.00 | 743.00 | 711.00 | 720.00 | 715.25 | 2,599,000 |
| 2024-11-06 | 750.00 | 775.00 | 750.00 | 763.00 | 757.96 | 1,300,000 |
| 2024-11-05 | 775.00 | 779.00 | 752.00 | 752.00 | 747.03 | 1,022,000 |
| 2024-11-04 | 748.00 | 787.00 | 748.00 | 778.00 | 772.86 | 2,256,000 |
| 2024-11-01 | 741.00 | 750.00 | 702.00 | 748.00 | 743.06 | 1,724,000 |
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.