M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 785.00 | 813.00 | 754.00 | 758.00 | 752.99 | 2,150,000 |
| 2024-10-29 | 815.00 | 815.00 | 776.00 | 776.00 | 770.88 | 1,216,000 |
| 2024-10-28 | 825.00 | 854.00 | 804.00 | 808.00 | 802.66 | 1,370,000 |
| 2024-10-25 | 831.00 | 842.00 | 810.00 | 816.00 | 810.61 | 663,000 |
| 2024-10-24 | 852.00 | 865.00 | 819.00 | 824.00 | 818.56 | 935,000 |
| 2024-10-23 | 842.00 | 877.00 | 838.00 | 852.00 | 846.37 | 1,300,000 |
| 2024-10-22 | 855.00 | 870.00 | 841.00 | 841.00 | 835.45 | 1,233,000 |
| 2024-10-21 | 803.00 | 863.00 | 798.00 | 855.00 | 849.35 | 1,870,000 |
| 2024-10-18 | 825.00 | 832.00 | 797.00 | 802.00 | 796.70 | 900,000 |
| 2024-10-17 | 832.00 | 852.00 | 816.00 | 816.00 | 810.61 | 860,000 |
| 2024-10-16 | 842.00 | 849.00 | 826.00 | 826.00 | 820.55 | 716,000 |
| 2024-10-15 | 869.00 | 874.00 | 849.00 | 854.00 | 848.36 | 627,000 |
| 2024-10-14 | 889.00 | 897.00 | 849.00 | 863.00 | 857.30 | 896,000 |
| 2024-10-11 | 858.00 | 930.00 | 850.00 | 876.00 | 870.22 | 1,478,000 |
| 2024-10-09 | 850.00 | 886.00 | 841.00 | 849.00 | 843.39 | 1,117,000 |
| 2024-10-08 | 818.00 | 832.00 | 810.00 | 832.00 | 826.51 | 61,000 |
| 2024-10-07 | 834.00 | 834.00 | 826.00 | 832.00 | 826.51 | 63,000 |
| 2024-10-04 | 839.00 | 839.00 | 832.00 | 834.00 | 828.49 | 49,000 |
| 2024-10-01 | 826.00 | 832.00 | 823.00 | 832.00 | 826.51 | 95,000 |
| 2024-09-30 | 808.00 | 834.00 | 808.00 | 823.00 | 817.57 | 100,000 |
| 2024-09-27 | 807.00 | 820.00 | 799.00 | 818.00 | 812.60 | 206,000 |
| 2024-09-26 | 798.00 | 798.00 | 761.00 | 775.00 | 769.88 | 374,000 |
| 2024-09-25 | 800.00 | 816.00 | 756.00 | 798.00 | 792.73 | 1,068,000 |
| 2024-09-24 | 798.00 | 798.00 | 798.00 | 798.00 | 792.73 | 216,000 |
| 2024-09-23 | 886.00 | 886.00 | 886.00 | 886.00 | 880.15 | 154,000 |
| 2024-09-20 | 1,015.00 | 1,030.00 | 980.00 | 984.00 | 977.50 | 2,052,000 |
| 2024-09-19 | 980.00 | 1,020.00 | 960.00 | 1,015.00 | 1,008.30 | 2,509,000 |
| 2024-09-18 | 995.00 | 1,015.00 | 947.00 | 962.00 | 955.65 | 2,285,000 |
| 2024-09-16 | 987.00 | 1,005.00 | 956.00 | 980.00 | 973.53 | 2,182,000 |
| 2024-09-13 | 922.00 | 1,000.00 | 922.00 | 989.00 | 982.47 | 4,139,000 |
| 2024-09-12 | 850.00 | 913.00 | 846.00 | 913.00 | 906.97 | 1,505,000 |
| 2024-09-11 | 812.00 | 833.00 | 804.00 | 830.00 | 824.52 | 614,000 |
| 2024-09-10 | 834.00 | 835.00 | 790.00 | 805.00 | 799.68 | 620,000 |
| 2024-09-09 | 809.00 | 826.00 | 808.00 | 822.00 | 816.57 | 556,000 |
| 2024-09-06 | 840.00 | 871.00 | 831.00 | 834.00 | 828.49 | 804,000 |
| 2024-09-05 | 845.00 | 858.00 | 827.00 | 845.00 | 839.42 | 716,000 |
| 2024-09-04 | 860.00 | 861.00 | 823.00 | 825.00 | 819.55 | 1,317,000 |
| 2024-09-03 | 931.00 | 938.00 | 895.00 | 898.00 | 892.07 | 753,000 |
| 2024-09-02 | 984.00 | 984.00 | 924.00 | 925.00 | 918.89 | 620,000 |
| 2024-08-30 | 963.00 | 967.00 | 952.00 | 965.00 | 958.63 | 399,000 |
| 2024-08-29 | 939.00 | 962.00 | 931.00 | 958.00 | 951.67 | 538,000 |
| 2024-08-28 | 967.00 | 973.00 | 936.00 | 943.00 | 936.77 | 807,000 |
| 2024-08-27 | 971.00 | 993.00 | 943.00 | 956.00 | 949.69 | 1,029,000 |
| 2024-08-26 | 1,035.00 | 1,040.00 | 969.00 | 969.00 | 962.60 | 1,350,000 |
| 2024-08-23 | 990.00 | 1,010.00 | 988.00 | 1,010.00 | 1,003.33 | 162,000 |
| 2024-08-22 | 995.00 | 1,010.00 | 989.00 | 1,000.00 | 993.40 | 179,000 |
| 2024-08-21 | 1,000.00 | 1,010.00 | 990.00 | 991.00 | 984.46 | 259,000 |
| 2024-08-20 | 1,040.00 | 1,040.00 | 998.00 | 1,010.00 | 1,003.33 | 341,000 |
| 2024-08-19 | 1,010.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,018.23 | 418,000 |
| 2024-08-16 | 1,025.00 | 1,065.00 | 1,010.00 | 1,050.00 | 1,043.07 | 684,000 |
| 2024-08-15 | 916.00 | 988.00 | 910.00 | 975.00 | 968.56 | 509,000 |
| 2024-08-14 | 890.00 | 904.00 | 890.00 | 900.00 | 894.06 | 416,000 |
| 2024-08-13 | 864.00 | 874.00 | 859.00 | 870.00 | 864.25 | 233,000 |
| 2024-08-12 | 890.00 | 890.00 | 828.00 | 860.00 | 854.32 | 804,000 |
| 2024-08-09 | 875.00 | 893.00 | 845.00 | 885.00 | 879.16 | 2,764,000 |
| 2024-08-08 | 852.00 | 857.00 | 783.00 | 826.00 | 820.55 | 4,452,000 |
| 2024-08-07 | 840.00 | 935.00 | 837.00 | 870.00 | 864.25 | 4,040,000 |
| 2024-08-06 | 960.00 | 969.00 | 843.00 | 863.00 | 857.30 | 2,309,000 |
| 2024-08-05 | 937.00 | 955.00 | 936.00 | 936.00 | 929.82 | 293,000 |
| 2024-08-02 | 1,100.00 | 1,115.00 | 1,040.00 | 1,040.00 | 1,033.13 | 1,232,000 |
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.