M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	135.00	140.50	131.00	139.50	129.07	966,495
2023-08-02	135.50	141.50	132.00	132.50	122.60	1,118,716
2023-08-01	139.00	141.00	134.00	135.50	125.37	526,811
2023-07-31	142.50	142.50	135.50	136.00	125.84	860,598
2023-07-28	131.50	140.00	130.00	139.00	128.61	975,943
2023-07-27	130.50	135.00	129.50	133.00	123.06	778,288
2023-07-26	128.50	131.00	124.50	131.00	121.21	905,713
2023-07-25	128.00	133.50	122.50	130.00	120.28	2,102,213
2023-07-24	129.00	130.00	122.00	126.00	116.58	1,527,666
2023-07-21	134.00	134.50	127.00	131.00	121.21	1,256,141
2023-07-20	141.50	141.50	136.00	136.00	125.84	1,018,445
2023-07-19	145.00	146.50	141.00	141.00	130.46	593,990
2023-07-18	152.50	152.50	144.00	144.00	133.24	696,319
2023-07-17	147.50	151.00	144.00	150.00	138.79	486,184
2023-07-14	145.50	147.50	143.50	147.50	136.48	583,408
2023-07-13	148.00	150.00	143.00	145.00	134.16	558,190
2023-07-12	151.00	152.00	146.00	146.50	135.55	380,866
2023-07-11	145.50	152.00	142.50	151.00	139.72	770,638
2023-07-10	149.00	150.00	141.50	143.50	132.78	692,581
2023-07-07	152.50	152.50	148.50	148.50	137.40	659,897
2023-07-06	145.50	157.50	144.50	148.50	137.40	1,521,149
2023-07-05	148.50	151.00	147.00	147.00	133.24	346,356
2023-07-04	149.50	149.50	146.50	147.00	133.24	380,986
2023-07-03	152.50	153.00	149.00	149.00	135.05	421,499
2023-06-30	150.50	152.00	149.00	151.00	136.86	928,517
2023-06-29	143.00	151.50	143.00	147.00	133.24	1,039,257
2023-06-28	144.00	144.50	141.50	141.50	128.25	339,051
2023-06-27	142.00	146.50	139.50	143.00	129.61	615,257
2023-06-26	145.00	145.00	141.50	141.50	128.25	304,787
2023-06-21	146.50	147.00	143.50	146.00	132.33	316,234
2023-06-20	151.00	151.00	145.00	146.50	132.78	769,598
2023-06-19	151.00	155.00	149.50	151.00	136.86	635,480
2023-06-16	152.00	153.00	149.00	150.00	135.95	793,065
2023-06-15	154.50	155.00	149.00	152.50	138.22	1,396,105
2023-06-14	164.00	165.00	152.50	154.00	139.58	1,578,031
2023-06-13	163.50	167.00	160.50	163.50	148.19	1,246,736
2023-06-12	163.50	164.50	158.00	160.50	145.47	696,867
2023-06-09	161.00	163.00	158.50	163.00	147.74	733,407
2023-06-08	161.00	161.50	156.50	158.50	143.66	642,092
2023-06-07	161.00	165.00	159.50	161.50	146.38	1,063,740
2023-06-06	164.50	165.00	158.00	158.00	143.21	766,471
2023-06-05	164.00	168.50	163.50	163.50	148.19	1,442,745
2023-06-02	167.50	168.50	163.50	163.50	148.19	1,179,286
2023-06-01	160.00	167.50	159.50	167.50	151.82	2,381,444
2023-05-31	160.50	165.00	160.00	160.00	145.02	2,068,874
2023-05-30	163.50	169.50	160.00	160.00	145.02	5,420,017
2023-05-29	154.00	161.50	153.50	158.00	143.21	2,185,591
2023-05-26	158.50	160.50	150.00	151.50	137.31	1,286,187
2023-05-25	162.00	164.00	156.50	156.50	141.85	1,179,057
2023-05-24	156.50	161.50	154.00	160.00	145.02	2,010,040
2023-05-23	152.00	160.00	152.00	158.00	143.21	3,999,951
2023-05-22	144.50	153.00	144.50	150.00	135.95	3,241,583
2023-05-19	144.50	144.50	140.00	140.00	126.89	658,382
2023-05-18	144.50	144.50	141.00	142.50	129.16	675,788
2023-05-17	140.50	144.00	140.00	142.00	128.70	563,637
2023-05-16	143.50	143.50	139.50	139.50	126.44	529,843
2023-05-15	141.00	145.50	138.00	139.50	126.44	909,245
2023-05-12	138.50	145.50	136.50	144.00	130.52	1,847,428
2023-05-11	149.50	149.50	139.00	140.50	127.34	2,168,445
2023-05-10	148.50	150.00	146.00	146.50	132.78	849,965

← NewerPage 14 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.