M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	131.00	137.50	128.00	128.00	116.01	1,517,879
2023-02-03	127.50	136.00	124.50	131.00	118.73	2,498,582
2023-02-02	122.00	127.50	120.00	127.50	115.56	2,481,209
2023-02-01	110.00	116.00	110.00	116.00	105.14	1,527,066
2023-01-31	104.00	105.50	101.50	105.50	95.621	171,931
2023-01-30	99.500	105.00	99.500	104.00	94.262	290,729
2023-01-17	97.000	98.000	96.400	97.800	88.642	43,472
2023-01-16	97.300	98.000	97.300	97.900	88.733	22,170
2023-01-13	99.000	99.500	97.600	97.700	88.552	53,229
2023-01-12	98.900	99.800	98.200	99.000	89.730	52,014
2023-01-11	98.800	99.800	98.300	98.600	89.368	74,584
2023-01-10	100.50	102.50	99.000	100.00	90.636	46,157
2023-01-09	103.50	104.00	101.00	101.50	91.996	125,924
2023-01-06	95.700	103.00	95.500	101.00	91.543	194,082
2023-01-05	99.000	99.000	96.100	98.000	88.824	45,262
2023-01-04	93.200	96.800	93.200	96.800	87.736	45,391
2023-01-03	93.100	94.600	91.100	93.200	84.473	23,325
2022-12-30	94.900	95.200	92.200	93.100	84.383	59,072
2022-12-29	90.000	92.000	90.000	91.900	83.295	51,160
2022-12-28	93.300	93.300	90.500	92.000	83.386	105,735
2022-12-27	96.000	96.000	94.800	95.000	86.105	21,293
2022-12-26	96.000	96.000	94.500	94.500	85.651	33,201
2022-12-23	95.000	97.900	95.000	96.100	87.102	39,518
2022-12-22	96.500	99.800	95.000	95.500	86.558	118,376
2022-12-21	98.600	98.600	95.500	95.500	86.558	79,509
2022-12-20	100.50	101.50	97.000	97.100	88.008	84,166
2022-12-19	99.800	100.50	99.600	100.50	91.090	90,495
2022-12-16	100.00	100.50	99.100	99.600	90.274	1,367,451
2022-12-15	104.00	104.00	102.00	102.00	92.449	49,962
2022-12-14	100.50	105.00	99.900	104.00	94.262	126,613
2022-12-13	103.00	105.00	99.800	99.900	90.546	169,262
2022-12-12	107.00	107.00	100.50	102.00	92.449	297,196
2022-12-09	112.00	114.00	108.00	108.00	97.887	192,025
2022-12-08	106.00	112.50	104.00	112.50	101.97	142,002
2022-12-07	112.00	112.50	106.50	108.00	97.887	261,252
2022-12-06	118.00	118.00	112.00	112.00	101.51	220,920
2022-12-05	120.00	123.00	119.00	120.00	108.76	224,490
2022-12-02	124.00	124.00	119.50	120.50	109.22	246,235
2022-12-01	119.00	126.00	118.00	123.50	111.94	354,192
2022-11-30	115.00	117.50	114.50	116.00	105.14	160,777
2022-11-29	115.00	117.00	112.00	115.50	104.69	194,709
2022-11-28	114.00	117.00	112.00	115.50	104.69	216,691
2022-11-25	120.00	121.50	116.50	117.50	106.50	453,134
2022-11-24	112.00	121.00	109.00	121.00	109.67	645,152
2022-11-23	109.00	110.00	108.00	110.00	99.700	55,531
2022-11-22	108.00	110.00	106.00	109.00	98.794	71,442
2022-11-21	111.00	112.00	106.50	108.00	97.887	117,616
2022-11-18	114.50	116.50	111.00	111.00	100.61	81,702
2022-11-17	115.00	117.00	114.50	115.50	104.69	69,570
2022-11-16	113.50	116.50	113.00	115.50	104.69	95,389
2022-11-15	114.00	116.00	111.50	114.00	103.33	81,853
2022-11-14	108.50	117.00	108.50	114.00	103.33	291,398
2022-11-11	110.00	112.50	107.00	107.50	97.434	161,786
2022-11-10	109.00	109.00	105.00	106.50	96.528	83,904
2022-11-09	106.50	114.50	104.50	111.00	100.61	520,752
2022-11-08	107.50	109.50	100.50	105.50	95.621	435,001
2022-11-07	104.00	110.50	103.50	106.00	96.075	291,269
2022-11-04	104.00	104.00	102.50	103.50	93.809	50,751
2022-11-03	103.00	105.00	103.00	104.00	94.262	41,302
2022-11-02	104.00	104.00	102.50	103.50	93.809	73,412

← NewerPage 16 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.