M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 151.00 | 152.00 | 145.00 | 145.50 | 134.63 | 453,225 |
| 2024-05-02 | 149.50 | 151.00 | 148.00 | 149.50 | 138.33 | 265,223 |
| 2024-04-30 | 149.50 | 150.50 | 147.50 | 149.50 | 138.33 | 323,063 |
| 2024-04-29 | 148.00 | 151.00 | 147.50 | 149.50 | 138.33 | 412,822 |
| 2024-04-26 | 146.50 | 150.00 | 145.50 | 146.00 | 135.09 | 669,269 |
| 2024-04-25 | 146.00 | 148.00 | 143.50 | 144.50 | 133.70 | 638,787 |
| 2024-04-24 | 145.50 | 150.00 | 143.00 | 144.50 | 133.70 | 1,252,834 |
| 2024-04-23 | 144.00 | 147.00 | 141.50 | 142.50 | 131.85 | 363,770 |
| 2024-04-22 | 149.50 | 149.50 | 141.00 | 141.00 | 130.46 | 527,785 |
| 2024-04-19 | 151.50 | 153.00 | 142.50 | 147.50 | 136.48 | 959,177 |
| 2024-04-18 | 157.00 | 158.50 | 154.00 | 155.00 | 143.42 | 442,007 |
| 2024-04-17 | 158.00 | 159.50 | 156.50 | 158.00 | 146.19 | 420,972 |
| 2024-04-16 | 160.00 | 160.00 | 151.50 | 157.00 | 145.27 | 994,938 |
| 2024-04-15 | 167.50 | 167.50 | 160.50 | 161.00 | 148.97 | 796,827 |
| 2024-04-12 | 170.50 | 171.00 | 168.00 | 168.00 | 155.45 | 334,055 |
| 2024-04-11 | 170.50 | 171.00 | 168.50 | 169.50 | 156.83 | 399,180 |
| 2024-04-10 | 170.00 | 173.50 | 169.00 | 172.00 | 159.15 | 629,749 |
| 2024-04-09 | 170.50 | 173.00 | 168.50 | 170.00 | 157.30 | 487,849 |
| 2024-04-08 | 171.50 | 171.50 | 168.00 | 168.50 | 155.91 | 358,117 |
| 2024-04-03 | 169.00 | 171.50 | 166.50 | 171.50 | 158.68 | 475,964 |
| 2024-04-02 | 171.00 | 172.00 | 168.00 | 169.00 | 156.37 | 566,796 |
| 2024-04-01 | 168.50 | 173.00 | 168.50 | 172.00 | 159.15 | 579,885 |
| 2024-03-29 | 169.00 | 170.50 | 167.00 | 168.00 | 155.45 | 575,235 |
| 2024-03-28 | 170.50 | 172.00 | 165.50 | 167.50 | 154.98 | 987,634 |
| 2024-03-27 | 172.00 | 172.50 | 169.50 | 170.50 | 157.76 | 545,981 |
| 2024-03-26 | 182.00 | 182.00 | 170.50 | 171.50 | 158.68 | 1,262,437 |
| 2024-03-25 | 182.00 | 183.00 | 179.50 | 179.50 | 166.09 | 650,901 |
| 2024-03-22 | 178.50 | 181.50 | 176.50 | 181.00 | 167.47 | 696,076 |
| 2024-03-21 | 177.00 | 180.50 | 174.00 | 178.50 | 165.16 | 791,833 |
| 2024-03-20 | 179.00 | 179.00 | 174.00 | 174.00 | 161.00 | 577,424 |
| 2024-03-19 | 181.00 | 181.00 | 176.00 | 176.50 | 163.31 | 902,265 |
| 2024-03-18 | 177.00 | 183.00 | 176.50 | 182.00 | 168.40 | 821,405 |
| 2024-03-15 | 174.50 | 179.00 | 174.50 | 176.00 | 162.85 | 857,784 |
| 2024-03-14 | 181.00 | 181.00 | 173.00 | 176.00 | 162.85 | 1,494,704 |
| 2024-03-13 | 194.00 | 194.00 | 180.50 | 180.50 | 167.01 | 1,895,272 |
| 2024-03-12 | 189.00 | 194.50 | 189.00 | 193.00 | 178.58 | 1,221,433 |
| 2024-03-11 | 191.00 | 194.50 | 186.50 | 188.50 | 174.41 | 1,223,734 |
| 2024-03-08 | 196.00 | 198.00 | 184.50 | 192.50 | 178.11 | 3,290,561 |
| 2024-03-07 | 202.00 | 203.50 | 192.50 | 193.50 | 179.04 | 2,993,837 |
| 2024-03-06 | 203.00 | 215.50 | 199.50 | 200.50 | 185.52 | 7,268,497 |
| 2024-03-05 | 214.50 | 217.50 | 203.00 | 206.00 | 190.61 | 4,170,984 |
| 2024-03-04 | 219.00 | 228.00 | 209.50 | 212.50 | 196.62 | 9,648,246 |
| 2024-03-01 | 198.50 | 213.50 | 195.50 | 213.50 | 197.54 | 7,904,422 |
| 2024-02-29 | 199.00 | 199.00 | 191.00 | 194.50 | 179.96 | 2,505,897 |
| 2024-02-27 | 202.50 | 214.00 | 193.50 | 197.50 | 182.74 | 10,974,392 |
| 2024-02-26 | 182.00 | 200.00 | 182.00 | 200.00 | 185.05 | 6,268,636 |
| 2024-02-23 | 189.00 | 189.00 | 181.50 | 182.00 | 168.40 | 2,584,626 |
| 2024-02-22 | 199.50 | 199.50 | 186.50 | 188.00 | 173.95 | 3,474,359 |
| 2024-02-21 | 198.00 | 204.50 | 191.00 | 193.50 | 179.04 | 7,576,666 |
| 2024-02-20 | 189.00 | 201.00 | 185.00 | 196.50 | 181.82 | 9,384,720 |
| 2024-02-19 | 191.50 | 193.00 | 185.50 | 187.00 | 173.03 | 3,763,475 |
| 2024-02-16 | 175.00 | 187.00 | 175.00 | 187.00 | 173.03 | 3,517,505 |
| 2024-02-15 | 173.50 | 176.00 | 172.00 | 176.00 | 162.85 | 978,661 |
| 2024-02-05 | 178.00 | 179.50 | 172.00 | 173.50 | 160.53 | 1,762,065 |
| 2024-02-02 | 184.00 | 184.50 | 180.00 | 180.00 | 166.55 | 1,392,999 |
| 2024-02-01 | 182.00 | 188.50 | 181.00 | 182.00 | 168.40 | 3,031,583 |
| 2024-01-31 | 178.50 | 181.00 | 177.00 | 178.00 | 164.70 | 722,687 |
| 2024-01-30 | 183.50 | 183.50 | 177.00 | 178.50 | 165.16 | 1,511,021 |
| 2024-01-29 | 181.00 | 186.00 | 180.50 | 183.00 | 169.32 | 1,259,643 |
| 2024-01-26 | 179.50 | 185.00 | 179.00 | 182.00 | 168.40 | 1,895,336 |
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.