M3 Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	82.100	83.700	82.100	82.300	82.300	51,659
2026-10-19	83.000	83.400	81.800	82.600	82.600	142,703
2026-10-16	84.600	87.000	84.500	84.700	84.700	97,630
2026-10-15	86.000	86.000	83.000	84.500	84.500	236,114
2026-10-14	86.700	87.900	86.600	87.300	87.300	98,001
2026-10-13	87.800	87.800	85.500	86.600	86.600	118,003
2026-10-12	91.200	91.200	88.000	88.200	88.200	245,202
2026-10-08	92.000	94.000	91.100	91.400	91.400	262,006
2026-10-07	91.100	93.000	90.700	91.500	91.500	128,005
2026-10-06	92.100	93.300	90.000	91.700	91.700	300,000
2026-10-05	92.100	93.100	90.700	91.800	91.800	283,100
2026-10-02	92.700	93.000	91.300	91.700	91.700	281,001
2026-10-01	91.800	93.700	91.500	92.200	92.200	319,059
2026-09-30	90.500	91.900	90.500	91.700	91.700	358,006
2026-09-29	86.700	92.900	86.700	90.300	90.300	732,210
2026-09-24	87.900	88.100	86.500	86.600	86.600	217,002
2026-09-23	85.000	88.700	85.000	87.800	87.800	489,030
2026-09-22	84.900	88.300	83.800	85.200	85.200	548,000
2026-09-21	84.700	84.700	83.100	83.800	83.800	124,003
2026-09-18	81.400	85.100	81.400	84.100	84.100	354,006
2026-09-17	79.500	82.300	79.400	81.200	81.200	269,100
2026-09-16	77.700	79.100	77.700	78.400	78.400	97,000
2026-09-15	78.300	78.300	77.300	77.500	77.500	81,000
2026-09-14	77.900	79.500	77.300	78.700	78.700	103,000
2026-09-11	78.200	79.200	77.900	78.700	78.700	124,000
2026-09-10	80.000	80.000	78.500	78.800	78.800	115,100
2026-09-09	78.400	80.400	78.300	80.400	80.400	124,300
2026-09-08	79.400	79.400	78.300	78.300	78.300	122,072
2026-09-07	80.800	80.800	79.100	79.600	79.600	109,002
2026-09-04	81.600	81.600	80.000	80.600	80.600	104,000
2026-09-03	82.600	83.100	80.000	80.200	80.200	147,000
2026-09-02	80.700	82.500	80.700	81.600	81.600	88,001
2026-09-01	80.600	83.000	80.600	81.900	81.900	160,003
2026-08-31	80.800	81.400	79.700	81.000	81.000	133,002
2026-08-28	82.600	82.600	80.500	80.500	80.500	202,078
2026-08-27	81.800	82.000	80.400	81.900	81.900	156,001
2026-08-26	79.300	81.600	79.300	81.400	81.400	190,000
2026-08-25	78.000	79.300	77.000	79.300	79.300	223,101
2026-08-24	79.100	79.400	78.500	78.600	78.600	109,000
2026-08-21	78.400	80.700	78.400	79.100	79.100	82,000
2026-08-20	79.700	79.700	78.200	79.200	79.200	147,000
2026-08-19	77.700	79.600	77.400	78.100	78.100	249,064
2026-08-18	81.800	82.300	78.700	78.800	78.800	280,000
2026-08-17	84.600	84.800	83.900	84.100	81.599	116,047
2026-08-14	86.200	86.200	84.500	84.600	82.084	207,673
2026-08-13	86.200	87.200	85.800	86.100	83.539	128,484
2026-08-12	85.600	86.500	85.500	85.500	82.957	198,109
2026-08-11	87.000	87.400	84.600	85.600	83.054	280,946
2026-08-10	88.000	89.700	87.100	88.000	85.383	258,837
2026-08-07	90.100	92.000	86.200	86.300	83.733	667,520
2026-08-06	89.300	93.500	86.300	91.400	88.682	1,970,420
2026-08-05	81.200	87.000	80.400	87.000	84.413	457,014
2026-08-04	78.000	79.700	77.100	79.100	76.748	214,858
2026-08-03	75.600	78.600	75.600	77.800	75.486	341,142
2026-07-31	78.000	78.000	75.800	77.600	75.292	268,947
2026-07-30	71.000	73.800	70.800	71.500	69.374	356,349
2026-07-29	77.500	77.600	70.100	72.200	70.053	1,069,419
2026-07-28	80.700	80.700	76.800	77.500	75.195	411,609
2026-07-27	82.200	82.200	80.200	81.800	79.367	184,628
2026-07-24	82.500	84.000	81.200	82.100	79.658	202,707

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	2.5011 TWD
2025-08-18	1.9879 TWD
2024-08-16	2.9695 TWD
2023-07-06	3.0034 TWD
2022-08-02	2.7285 TWD
2021-08-09	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.