M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	119.50	120.00	115.00	117.00	108.26	514,747
2023-10-31	124.50	125.00	117.00	118.00	109.18	657,484
2023-10-30	122.00	125.50	121.50	123.50	114.27	498,751
2023-10-27	123.50	125.00	120.50	121.00	111.96	727,643
2023-10-26	125.50	126.50	122.00	123.00	113.81	1,246,911
2023-10-25	127.00	133.50	127.00	128.00	118.43	1,432,302
2023-10-24	125.00	126.50	123.00	126.00	116.58	573,739
2023-10-23	127.00	128.50	125.00	125.00	115.66	572,570
2023-10-20	127.00	128.00	124.00	128.00	118.43	762,149
2023-10-19	129.50	130.00	125.50	127.50	117.97	1,275,117
2023-10-18	131.00	132.00	127.00	129.50	119.82	917,140
2023-10-17	136.00	137.00	131.00	131.00	121.21	1,170,477
2023-10-16	138.50	138.50	133.00	134.50	124.45	613,919
2023-10-13	139.00	142.00	136.50	138.50	128.15	763,193
2023-10-12	138.50	141.00	138.00	139.00	128.61	734,263
2023-10-11	148.00	148.00	137.50	137.50	127.22	1,738,466
2023-10-06	153.50	153.50	147.00	147.00	136.01	1,122,972
2023-10-05	152.50	154.00	151.50	152.50	141.10	426,180
2023-10-04	153.00	155.50	147.00	152.00	140.64	1,168,885
2023-10-03	160.00	162.50	156.50	156.50	144.80	682,654
2023-10-02	157.50	160.00	155.00	159.00	147.12	752,939
2023-09-28	156.50	159.00	154.50	155.00	143.42	450,266
2023-09-27	155.50	158.00	155.00	156.00	144.34	555,719
2023-09-26	157.00	157.50	154.00	156.00	144.34	565,239
2023-09-25	158.00	159.50	154.50	156.00	144.34	826,495
2023-09-22	151.00	155.50	149.00	155.00	143.42	667,966
2023-09-21	157.50	158.00	150.50	152.50	141.10	1,143,445
2023-09-20	163.00	165.00	158.50	159.00	147.12	1,055,066
2023-09-19	162.50	169.00	162.00	163.50	151.28	2,610,365
2023-09-18	162.00	168.00	161.50	161.50	149.43	2,458,430
2023-09-15	157.50	164.00	156.50	163.00	150.82	3,204,457
2023-09-14	146.50	158.50	146.00	156.00	144.34	2,198,836
2023-09-13	145.50	146.50	144.00	145.00	134.16	424,463
2023-09-12	144.50	147.00	141.00	144.00	133.24	643,147
2023-09-11	147.00	147.00	141.00	144.00	133.24	1,406,905
2023-09-08	152.50	154.50	146.50	147.00	136.01	1,234,526
2023-09-07	159.00	161.00	150.50	151.50	140.18	1,895,900
2023-09-06	158.50	161.00	156.00	159.00	147.12	1,285,419
2023-09-05	152.00	159.00	152.00	157.50	145.73	1,387,210
2023-09-04	156.00	157.00	152.00	154.00	142.49	875,276
2023-09-01	154.00	155.50	151.50	154.00	142.49	1,111,272
2023-08-31	161.50	162.50	154.50	155.00	143.42	1,438,599
2023-08-30	158.00	162.00	156.00	159.00	147.12	2,858,527
2023-08-29	155.00	158.00	149.00	157.50	145.73	2,336,215
2023-08-28	153.00	155.00	150.00	151.00	139.72	817,849
2023-08-25	155.00	157.50	150.50	152.50	141.10	1,109,942
2023-08-24	156.00	156.50	151.00	154.00	142.49	1,428,804
2023-08-23	151.00	157.00	150.50	154.50	142.95	1,731,455
2023-08-22	152.00	154.50	149.00	151.00	139.72	1,274,230
2023-08-21	150.50	154.50	148.50	152.50	141.10	1,625,261
2023-08-18	154.50	163.00	149.50	152.50	141.10	6,892,313
2023-08-17	146.00	151.50	144.00	151.00	139.72	1,743,282
2023-08-16	147.00	152.50	146.00	150.00	138.79	3,189,608
2023-08-15	144.50	156.00	143.00	149.00	137.87	5,517,498
2023-08-14	138.00	147.00	131.50	142.50	131.85	3,535,140
2023-08-11	132.00	141.50	131.00	141.50	130.93	1,670,300
2023-08-10	134.00	135.50	127.50	129.00	119.36	934,595
2023-08-09	140.50	141.50	134.00	135.50	125.37	699,448
2023-08-08	146.50	148.00	139.00	142.50	131.85	1,536,806
2023-08-07	138.50	143.00	137.50	142.00	131.39	839,774

← NewerPage 13 of 21 · 1,219 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.