M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	157.50	158.00	147.00	147.50	133.69	2,145,134
2023-05-08	159.00	160.00	156.50	156.50	141.85	1,031,017
2023-05-05	158.00	160.00	153.50	156.50	141.85	1,784,893
2023-05-04	154.00	159.00	152.00	158.00	143.21	2,282,114
2023-05-03	161.50	163.00	153.00	154.50	140.03	4,032,875
2023-05-02	157.00	164.50	155.50	162.50	147.28	3,231,475
2023-04-28	159.50	165.50	153.50	154.00	139.58	5,110,622
2023-04-27	159.00	165.00	154.50	157.50	142.75	5,781,297
2023-04-26	169.50	170.00	156.50	157.00	142.30	6,614,315
2023-04-25	188.50	191.00	173.50	173.50	157.25	6,766,302
2023-04-24	175.50	192.50	171.50	192.50	174.48	11,890,365
2023-04-21	167.00	182.50	166.50	178.50	161.79	8,940,493
2023-04-20	183.50	184.00	165.50	166.00	150.46	4,324,825
2023-04-19	188.00	189.00	179.00	181.00	164.05	7,657,908
2023-04-18	164.00	180.50	163.00	180.50	163.60	8,515,996
2023-04-17	151.00	166.00	151.00	164.50	149.10	4,472,048
2023-04-14	153.00	156.00	151.50	152.00	137.77	1,000,692
2023-04-13	152.50	153.50	149.50	151.50	137.31	755,341
2023-04-12	152.00	155.50	150.00	154.50	140.03	924,302
2023-04-11	155.50	156.50	150.50	151.50	137.31	985,869
2023-04-10	152.50	155.00	147.50	155.00	140.49	1,638,483
2023-04-07	158.50	159.50	152.00	152.50	138.22	1,766,450
2023-04-06	159.50	160.50	154.50	158.50	143.66	1,347,921
2023-03-31	163.00	171.00	158.00	159.00	144.11	9,038,281
2023-03-30	158.50	162.00	156.00	159.00	144.11	3,089,262
2023-03-29	154.50	157.00	151.50	155.50	140.94	1,353,282
2023-03-28	156.50	157.00	150.00	152.00	137.77	1,581,885
2023-03-27	158.00	163.00	156.00	156.00	141.39	2,849,271
2023-03-24	158.00	163.50	154.00	154.00	139.58	3,893,302
2023-03-23	152.50	157.50	152.00	154.50	140.03	3,681,002
2023-03-22	144.00	152.00	144.00	148.00	134.14	3,199,459
2023-03-21	143.00	144.50	140.00	140.00	126.89	1,296,366
2023-03-20	146.00	147.00	139.00	141.00	127.80	2,983,635
2023-03-17	161.50	161.50	148.50	148.50	134.60	3,329,828
2023-03-16	167.50	170.00	163.50	165.00	149.55	7,140,476
2023-03-15	157.00	167.50	156.50	167.50	151.82	7,877,057
2023-03-14	147.50	159.50	146.50	152.50	138.22	3,600,146
2023-03-13	147.50	151.50	143.00	148.00	134.14	1,889,154
2023-03-10	156.50	160.00	149.00	151.50	137.31	3,032,492
2023-03-09	171.00	174.00	156.00	156.00	141.39	7,169,367
2023-03-08	164.50	167.00	160.50	163.00	147.74	3,499,997
2023-03-07	161.00	167.50	156.00	167.00	151.36	3,117,221
2023-03-06	162.50	165.50	157.00	161.50	146.38	4,879,471
2023-03-03	160.50	169.00	156.00	157.00	142.30	13,864,155
2023-03-02	142.50	154.00	141.50	154.00	139.58	6,653,433
2023-03-01	131.50	143.50	130.50	140.00	126.89	3,366,664
2023-02-24	137.00	141.00	131.50	131.50	119.19	2,819,326
2023-02-23	128.00	136.50	127.50	133.50	121.00	1,116,567
2023-02-22	126.50	131.50	126.50	127.50	115.56	573,062
2023-02-21	136.50	137.50	129.00	129.00	116.92	1,140,250
2023-02-20	140.00	140.00	135.00	136.50	123.72	693,127
2023-02-17	132.00	139.00	132.00	138.00	125.08	1,399,511
2023-02-16	128.00	135.50	128.00	134.50	121.91	1,407,949
2023-02-15	134.00	136.00	126.50	127.50	115.56	1,130,719
2023-02-14	138.00	139.00	132.00	133.00	120.55	1,080,739
2023-02-13	142.00	145.00	136.00	136.00	123.27	1,467,018
2023-02-10	145.50	152.50	140.00	140.50	127.34	3,387,554
2023-02-09	136.50	148.50	136.00	145.50	131.88	3,596,994
2023-02-08	131.00	141.50	130.50	135.00	122.36	1,952,238
2023-02-07	128.00	134.00	128.00	130.50	118.28	1,089,346

← NewerPage 15 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.