M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 183.50 | 187.00 | 178.50 | 178.50 | 165.16 | 2,121,314 |
| 2024-01-24 | 187.00 | 192.00 | 183.50 | 183.50 | 169.79 | 6,115,860 |
| 2024-01-23 | 174.50 | 181.00 | 173.50 | 180.00 | 166.55 | 1,766,772 |
| 2024-01-22 | 176.00 | 177.00 | 173.00 | 173.50 | 160.53 | 1,131,564 |
| 2024-01-19 | 175.00 | 178.50 | 172.00 | 174.00 | 161.00 | 1,158,494 |
| 2024-01-18 | 177.00 | 179.50 | 172.00 | 172.00 | 159.15 | 1,871,608 |
| 2024-01-17 | 186.00 | 189.50 | 175.50 | 177.00 | 163.77 | 3,324,203 |
| 2024-01-16 | 185.50 | 190.50 | 185.00 | 185.00 | 171.17 | 2,710,669 |
| 2024-01-15 | 183.00 | 188.00 | 181.50 | 187.00 | 173.03 | 3,012,964 |
| 2024-01-12 | 181.50 | 182.50 | 178.00 | 179.50 | 166.09 | 1,381,263 |
| 2024-01-11 | 183.00 | 187.50 | 181.50 | 183.00 | 169.32 | 3,560,788 |
| 2024-01-10 | 176.50 | 182.50 | 176.50 | 181.00 | 167.47 | 2,837,377 |
| 2024-01-09 | 179.00 | 180.50 | 175.50 | 175.50 | 162.38 | 1,930,050 |
| 2024-01-08 | 180.50 | 183.00 | 175.50 | 178.00 | 164.70 | 3,180,324 |
| 2024-01-05 | 180.00 | 182.00 | 177.00 | 179.50 | 166.09 | 1,680,941 |
| 2024-01-04 | 186.50 | 188.50 | 179.50 | 180.50 | 167.01 | 4,285,457 |
| 2024-01-03 | 187.00 | 188.00 | 181.50 | 187.00 | 173.03 | 3,549,554 |
| 2024-01-02 | 192.50 | 193.50 | 187.00 | 190.00 | 175.80 | 3,621,623 |
| 2023-12-29 | 196.00 | 200.00 | 191.00 | 191.50 | 177.19 | 7,350,913 |
| 2023-12-28 | 189.50 | 201.00 | 188.50 | 194.00 | 179.50 | 9,429,992 |
| 2023-12-27 | 183.00 | 187.00 | 181.50 | 185.50 | 171.64 | 5,867,471 |
| 2023-12-26 | 178.00 | 184.00 | 176.50 | 181.00 | 167.47 | 5,521,632 |
| 2023-12-25 | 185.00 | 185.00 | 175.50 | 175.50 | 162.38 | 4,150,522 |
| 2023-12-22 | 175.50 | 185.00 | 175.50 | 182.50 | 168.86 | 12,843,059 |
| 2023-12-21 | 163.50 | 175.00 | 163.00 | 172.00 | 159.15 | 5,271,892 |
| 2023-12-20 | 159.00 | 168.00 | 158.50 | 165.50 | 153.13 | 4,333,438 |
| 2023-12-19 | 161.00 | 162.50 | 155.00 | 158.00 | 146.19 | 1,458,855 |
| 2023-12-18 | 161.00 | 163.00 | 158.50 | 161.00 | 148.97 | 639,812 |
| 2023-12-15 | 164.50 | 165.50 | 159.50 | 160.00 | 148.04 | 1,020,168 |
| 2023-12-14 | 164.50 | 166.00 | 159.00 | 163.00 | 150.82 | 2,006,678 |
| 2023-12-13 | 167.50 | 168.00 | 163.00 | 163.50 | 151.28 | 1,209,696 |
| 2023-12-12 | 169.00 | 173.00 | 164.50 | 165.50 | 153.13 | 2,840,302 |
| 2023-12-11 | 170.00 | 173.00 | 166.00 | 166.50 | 154.06 | 5,259,214 |
| 2023-12-08 | 158.50 | 168.00 | 158.00 | 167.00 | 154.52 | 5,573,529 |
| 2023-12-07 | 158.00 | 160.00 | 156.00 | 156.50 | 144.80 | 910,188 |
| 2023-12-06 | 160.00 | 161.50 | 157.50 | 157.50 | 145.73 | 943,922 |
| 2023-12-05 | 161.00 | 164.00 | 157.50 | 159.00 | 147.12 | 1,615,995 |
| 2023-12-04 | 166.50 | 168.00 | 162.00 | 162.50 | 150.36 | 1,490,392 |
| 2023-12-01 | 167.00 | 170.50 | 164.00 | 165.00 | 152.67 | 2,577,054 |
| 2023-11-30 | 172.00 | 173.00 | 166.50 | 167.00 | 154.52 | 2,382,783 |
| 2023-11-29 | 166.00 | 178.00 | 165.50 | 172.00 | 159.15 | 7,200,944 |
| 2023-11-28 | 158.50 | 166.00 | 158.00 | 164.50 | 152.21 | 3,234,608 |
| 2023-11-27 | 162.00 | 163.00 | 157.50 | 159.50 | 147.58 | 1,629,959 |
| 2023-11-24 | 162.50 | 164.00 | 158.00 | 162.00 | 149.89 | 2,526,752 |
| 2023-11-23 | 162.50 | 169.50 | 160.50 | 163.50 | 151.28 | 6,265,112 |
| 2023-11-22 | 161.00 | 166.00 | 160.50 | 163.00 | 150.82 | 5,410,882 |
| 2023-11-21 | 162.50 | 163.50 | 157.50 | 160.50 | 148.51 | 5,164,625 |
| 2023-11-20 | 157.00 | 166.00 | 157.00 | 161.00 | 148.97 | 12,200,001 |
| 2023-11-17 | 140.50 | 154.50 | 139.00 | 154.50 | 142.95 | 5,436,831 |
| 2023-11-16 | 140.50 | 142.00 | 138.00 | 140.50 | 130.00 | 1,757,169 |
| 2023-11-15 | 141.00 | 147.00 | 140.00 | 141.50 | 130.93 | 4,149,109 |
| 2023-11-14 | 142.00 | 142.00 | 136.00 | 139.50 | 129.07 | 5,656,997 |
| 2023-11-13 | 125.00 | 131.00 | 122.50 | 129.50 | 119.82 | 6,046,511 |
| 2023-11-10 | 126.50 | 127.00 | 123.50 | 123.50 | 114.27 | 896,813 |
| 2023-11-09 | 126.50 | 130.00 | 126.00 | 127.00 | 117.51 | 1,595,230 |
| 2023-11-08 | 128.50 | 130.50 | 125.00 | 125.50 | 116.12 | 1,695,832 |
| 2023-11-07 | 125.50 | 127.00 | 124.00 | 126.00 | 116.58 | 1,097,620 |
| 2023-11-06 | 125.00 | 126.00 | 122.50 | 124.00 | 114.73 | 822,590 |
| 2023-11-03 | 122.50 | 124.50 | 121.50 | 124.00 | 114.73 | 770,126 |
| 2023-11-02 | 120.50 | 125.50 | 120.00 | 121.50 | 112.42 | 775,160 |
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.