M31 Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 445.00 | 447.50 | 433.50 | 443.50 | 443.50 | 375,358 |
| 2026-10-16 | 448.50 | 479.50 | 448.50 | 455.00 | 455.00 | 569,652 |
| 2026-10-15 | 450.00 | 459.50 | 441.00 | 441.00 | 441.00 | 454,922 |
| 2026-10-14 | 465.00 | 480.00 | 464.00 | 468.50 | 468.50 | 370,073 |
| 2026-10-13 | 471.00 | 474.00 | 450.00 | 458.00 | 458.00 | 749,421 |
| 2026-10-12 | 476.50 | 492.00 | 476.50 | 476.50 | 476.50 | 510,928 |
| 2026-10-08 | 497.00 | 502.00 | 489.00 | 489.00 | 489.00 | 388,796 |
| 2026-10-07 | 510.00 | 511.00 | 498.00 | 498.00 | 498.00 | 581,143 |
| 2026-10-06 | 509.00 | 518.00 | 507.00 | 508.00 | 508.00 | 447,600 |
| 2026-10-05 | 513.00 | 521.00 | 505.00 | 508.00 | 508.00 | 673,138 |
| 2026-10-02 | 520.00 | 524.00 | 513.00 | 516.00 | 516.00 | 763,290 |
| 2026-10-01 | 555.00 | 557.00 | 518.00 | 521.00 | 521.00 | 2,141,134 |
| 2026-09-30 | 506.00 | 555.00 | 500.00 | 555.00 | 555.00 | 2,552,915 |
| 2026-09-29 | 509.00 | 534.00 | 502.00 | 505.00 | 505.00 | 1,553,600 |
| 2026-09-24 | 471.00 | 524.00 | 471.00 | 515.00 | 515.00 | 3,036,320 |
| 2026-09-23 | 497.00 | 501.00 | 475.00 | 476.50 | 476.50 | 906,820 |
| 2026-09-22 | 482.50 | 520.00 | 482.00 | 489.50 | 489.50 | 1,792,391 |
| 2026-09-21 | 461.00 | 486.00 | 457.00 | 478.00 | 478.00 | 1,044,683 |
| 2026-09-18 | 450.00 | 458.00 | 439.50 | 458.00 | 458.00 | 911,022 |
| 2026-09-17 | 425.00 | 451.00 | 425.00 | 438.00 | 438.00 | 741,275 |
| 2026-09-16 | 414.00 | 426.00 | 410.50 | 420.00 | 420.00 | 169,073 |
| 2026-09-15 | 420.50 | 420.50 | 410.00 | 410.00 | 410.00 | 196,020 |
| 2026-09-14 | 402.00 | 432.00 | 400.00 | 420.50 | 420.50 | 420,045 |
| 2026-09-11 | 419.00 | 419.00 | 406.00 | 406.00 | 406.00 | 369,023 |
| 2026-09-10 | 429.50 | 434.50 | 423.00 | 423.50 | 423.50 | 259,049 |
| 2026-09-09 | 445.50 | 446.00 | 432.50 | 433.00 | 433.00 | 430,326 |
| 2026-09-08 | 418.50 | 451.50 | 414.50 | 438.00 | 438.00 | 982,391 |
| 2026-09-07 | 415.50 | 415.50 | 408.00 | 411.00 | 411.00 | 165,204 |
| 2026-09-04 | 410.50 | 413.50 | 405.50 | 407.50 | 407.50 | 150,425 |
| 2026-09-03 | 417.50 | 423.00 | 402.50 | 403.00 | 403.00 | 282,909 |
| 2026-09-02 | 424.00 | 424.00 | 413.00 | 416.00 | 416.00 | 180,352 |
| 2026-09-01 | 412.50 | 438.00 | 412.50 | 422.00 | 422.00 | 572,376 |
| 2026-08-31 | 428.00 | 432.00 | 411.50 | 411.50 | 411.50 | 1,217,945 |
| 2026-08-28 | 446.00 | 458.00 | 437.00 | 437.00 | 437.00 | 241,580 |
| 2026-08-27 | 432.00 | 450.00 | 428.50 | 442.50 | 442.50 | 336,130 |
| 2026-08-26 | 417.50 | 443.00 | 415.00 | 433.00 | 433.00 | 409,253 |
| 2026-08-25 | 402.50 | 414.50 | 399.00 | 414.50 | 414.50 | 128,178 |
| 2026-08-24 | 416.00 | 419.00 | 406.00 | 406.00 | 406.00 | 94,208 |
| 2026-08-21 | 412.00 | 416.00 | 408.00 | 416.00 | 416.00 | 109,135 |
| 2026-08-20 | 419.50 | 419.50 | 405.00 | 409.00 | 409.00 | 133,219 |
| 2026-08-19 | 396.50 | 417.00 | 396.50 | 409.50 | 409.50 | 224,090 |
| 2026-08-18 | 433.00 | 433.50 | 410.00 | 410.50 | 410.50 | 344,926 |
| 2026-08-17 | 439.50 | 440.00 | 428.00 | 432.00 | 432.00 | 250,053 |
| 2026-08-14 | 450.00 | 451.00 | 440.00 | 440.00 | 440.00 | 245,605 |
| 2026-08-13 | 456.50 | 467.00 | 447.50 | 447.50 | 447.50 | 524,623 |
| 2026-08-12 | 451.50 | 461.00 | 450.00 | 456.50 | 456.50 | 352,277 |
| 2026-08-11 | 441.00 | 456.00 | 440.50 | 450.00 | 450.00 | 503,204 |
| 2026-08-10 | 442.50 | 450.00 | 438.00 | 441.00 | 441.00 | 355,675 |
| 2026-08-07 | 456.50 | 475.50 | 432.00 | 437.00 | 437.00 | 1,293,664 |
| 2026-08-06 | 430.00 | 455.00 | 421.00 | 455.00 | 455.00 | 1,095,513 |
| 2026-08-05 | 418.00 | 432.00 | 405.00 | 414.00 | 414.00 | 400,503 |
| 2026-08-04 | 408.50 | 421.50 | 401.00 | 414.00 | 414.00 | 242,044 |
| 2026-08-03 | 392.50 | 415.50 | 385.00 | 408.50 | 408.50 | 367,072 |
| 2026-07-31 | 385.00 | 403.00 | 383.00 | 392.50 | 392.50 | 585,759 |
| 2026-07-30 | 369.00 | 385.50 | 362.00 | 367.00 | 367.00 | 506,901 |
| 2026-07-29 | 423.50 | 426.00 | 374.50 | 378.00 | 378.00 | 1,018,339 |
| 2026-07-28 | 425.50 | 465.00 | 415.50 | 416.00 | 416.00 | 980,260 |
| 2026-07-27 | 418.00 | 439.00 | 412.00 | 435.50 | 435.50 | 400,023 |
| 2026-07-24 | 423.00 | 435.00 | 410.50 | 425.00 | 423.81 | 425,001 |
| 2026-07-23 | 433.00 | 443.50 | 420.00 | 420.00 | 418.82 | 318,502 |
Page 1 of 21 · 1,219 trading daysOlder →
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.