M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 126.50 | 128.00 | 123.00 | 124.50 | 115.20 | 334,461 |
| 2024-07-30 | 123.00 | 128.00 | 123.00 | 128.00 | 118.43 | 338,145 |
| 2024-07-29 | 132.00 | 132.50 | 125.50 | 125.50 | 116.12 | 318,260 |
| 2024-07-26 | 124.00 | 131.00 | 123.50 | 131.00 | 121.21 | 283,279 |
| 2024-07-23 | 133.50 | 134.50 | 130.50 | 131.00 | 121.21 | 307,168 |
| 2024-07-22 | 136.00 | 137.50 | 128.00 | 131.00 | 121.21 | 824,268 |
| 2024-07-19 | 142.50 | 142.50 | 137.50 | 137.50 | 127.22 | 472,306 |
| 2024-07-18 | 147.00 | 147.50 | 142.00 | 143.00 | 132.31 | 497,594 |
| 2024-07-17 | 151.00 | 151.00 | 148.00 | 148.50 | 137.40 | 337,218 |
| 2024-07-16 | 148.50 | 153.00 | 148.50 | 149.50 | 138.33 | 400,303 |
| 2024-07-15 | 150.50 | 150.50 | 147.00 | 147.50 | 136.48 | 222,043 |
| 2024-07-12 | 149.00 | 151.50 | 147.50 | 149.50 | 138.33 | 238,561 |
| 2024-07-11 | 150.50 | 150.50 | 148.00 | 149.00 | 137.87 | 231,354 |
| 2024-07-10 | 149.00 | 150.00 | 148.00 | 149.00 | 137.87 | 275,545 |
| 2024-07-09 | 154.00 | 154.00 | 146.50 | 148.00 | 136.94 | 621,592 |
| 2024-07-08 | 155.50 | 156.00 | 151.50 | 154.00 | 142.49 | 399,546 |
| 2024-07-05 | 153.00 | 155.50 | 152.50 | 155.50 | 143.88 | 543,353 |
| 2024-07-04 | 150.00 | 154.50 | 150.00 | 152.50 | 141.10 | 511,119 |
| 2024-07-03 | 150.50 | 152.00 | 148.50 | 149.00 | 137.87 | 317,662 |
| 2024-07-02 | 149.50 | 150.50 | 147.50 | 150.00 | 138.79 | 240,010 |
| 2024-07-01 | 154.00 | 154.00 | 148.50 | 148.50 | 137.40 | 493,055 |
| 2024-06-28 | 153.50 | 156.00 | 152.00 | 153.50 | 142.03 | 330,501 |
| 2024-06-27 | 153.00 | 153.50 | 150.50 | 151.00 | 139.72 | 257,220 |
| 2024-06-26 | 156.00 | 156.50 | 153.00 | 153.50 | 142.03 | 314,147 |
| 2024-06-25 | 153.50 | 154.50 | 149.00 | 154.50 | 142.95 | 468,598 |
| 2024-06-24 | 159.00 | 159.00 | 153.00 | 153.50 | 142.03 | 495,421 |
| 2024-06-21 | 159.00 | 160.50 | 158.00 | 159.00 | 147.12 | 544,829 |
| 2024-06-20 | 159.50 | 164.00 | 159.50 | 161.50 | 149.43 | 1,706,969 |
| 2024-06-19 | 157.00 | 161.50 | 156.50 | 157.00 | 145.27 | 1,048,391 |
| 2024-06-18 | 157.00 | 157.50 | 153.00 | 156.00 | 144.34 | 948,953 |
| 2024-06-17 | 160.00 | 163.00 | 155.50 | 157.00 | 145.27 | 1,564,710 |
| 2024-06-14 | 153.00 | 165.00 | 153.00 | 160.50 | 148.51 | 3,817,573 |
| 2024-06-13 | 144.00 | 152.50 | 144.00 | 152.00 | 140.64 | 1,340,431 |
| 2024-06-12 | 145.50 | 145.50 | 142.00 | 142.00 | 131.39 | 281,181 |
| 2024-06-11 | 144.00 | 149.00 | 143.50 | 144.00 | 133.24 | 636,929 |
| 2024-06-07 | 141.00 | 143.00 | 140.50 | 143.00 | 132.31 | 256,908 |
| 2024-06-06 | 143.50 | 144.00 | 140.00 | 140.00 | 129.54 | 283,750 |
| 2024-06-05 | 147.00 | 147.00 | 142.50 | 142.50 | 131.85 | 481,795 |
| 2024-06-04 | 144.50 | 151.00 | 143.50 | 146.50 | 135.55 | 622,362 |
| 2024-06-03 | 144.50 | 147.50 | 143.50 | 143.50 | 132.78 | 305,834 |
| 2024-05-31 | 146.00 | 148.50 | 143.00 | 143.00 | 132.31 | 348,832 |
| 2024-05-30 | 147.00 | 148.00 | 144.50 | 145.50 | 134.63 | 377,141 |
| 2024-05-29 | 152.00 | 152.50 | 148.00 | 148.00 | 136.94 | 595,563 |
| 2024-05-28 | 146.50 | 154.50 | 146.00 | 152.00 | 140.64 | 1,016,747 |
| 2024-05-27 | 143.50 | 149.00 | 141.50 | 147.50 | 136.48 | 887,244 |
| 2024-05-24 | 140.00 | 142.00 | 139.00 | 141.50 | 130.93 | 215,561 |
| 2024-05-23 | 144.50 | 145.50 | 140.00 | 140.50 | 130.00 | 561,933 |
| 2024-05-22 | 140.50 | 144.50 | 140.50 | 143.50 | 132.78 | 531,440 |
| 2024-05-21 | 139.50 | 142.00 | 139.00 | 139.50 | 129.07 | 221,849 |
| 2024-05-20 | 143.00 | 144.00 | 139.00 | 139.00 | 128.61 | 435,145 |
| 2024-05-17 | 142.00 | 145.00 | 141.50 | 142.00 | 131.39 | 616,709 |
| 2024-05-16 | 144.00 | 146.50 | 140.50 | 141.50 | 130.93 | 765,058 |
| 2024-05-15 | 140.50 | 143.50 | 140.50 | 142.00 | 131.39 | 398,046 |
| 2024-05-14 | 138.50 | 139.50 | 137.50 | 139.00 | 128.61 | 340,529 |
| 2024-05-13 | 140.00 | 141.00 | 136.50 | 139.50 | 129.07 | 508,744 |
| 2024-05-10 | 142.00 | 143.00 | 139.00 | 140.00 | 129.54 | 413,807 |
| 2024-05-09 | 143.50 | 145.00 | 141.00 | 141.00 | 130.46 | 517,660 |
| 2024-05-08 | 145.50 | 146.50 | 143.00 | 143.50 | 132.78 | 377,783 |
| 2024-05-07 | 147.00 | 149.00 | 144.50 | 147.00 | 136.01 | 296,268 |
| 2024-05-06 | 148.00 | 148.00 | 143.50 | 146.00 | 135.09 | 327,798 |
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.