M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	105.00	106.50	103.50	103.50	93.809	131,717
2022-10-31	104.50	105.50	102.50	105.00	95.168	96,560
2022-10-28	103.50	106.00	102.00	104.50	94.715	300,953
2022-10-27	95.600	105.00	95.600	104.00	94.262	466,522
2022-10-26	95.000	97.000	93.000	97.000	87.917	122,411
2022-10-25	97.000	97.000	90.500	95.200	86.286	172,398
2022-10-24	97.800	97.800	95.100	95.100	86.195	103,601
2022-10-21	95.000	96.000	93.200	93.500	84.745	56,031
2022-10-20	93.400	95.700	92.500	95.400	86.467	126,251
2022-10-19	95.000	98.000	93.600	94.300	85.470	203,814
2022-10-18	96.900	99.600	94.500	95.900	86.920	130,094
2022-10-17	95.400	95.400	90.000	95.000	86.105	113,499
2022-10-14	94.000	98.500	91.800	96.100	87.102	297,639
2022-10-13	94.200	95.600	88.000	90.000	81.573	149,020
2022-10-12	94.600	95.300	92.400	94.300	85.470	190,145
2022-10-11	95.000	95.400	89.900	91.900	83.295	160,263
2022-10-07	93.700	99.000	93.700	99.000	89.730	177,800
2022-10-06	93.900	96.000	92.400	95.900	86.920	151,094
2022-10-05	94.900	95.800	91.500	92.400	83.748	334,729
2022-10-04	90.100	92.700	88.700	92.400	83.748	302,101
2022-10-03	88.000	90.400	87.000	87.500	79.307	124,238
2022-09-30	84.700	89.100	81.600	89.000	80.666	218,887
2022-09-29	85.000	87.400	83.600	85.500	77.494	306,331
2022-09-28	89.400	89.400	81.600	82.200	74.503	212,581
2022-09-27	89.500	92.000	87.500	88.800	80.485	156,142
2022-09-26	89.000	92.000	88.000	88.800	80.485	367,429
2022-09-23	97.300	97.400	91.500	92.200	83.567	275,725
2022-09-22	98.600	98.600	95.500	96.700	87.645	356,162
2022-09-21	100.00	100.50	98.800	99.200	89.911	92,196
2022-09-20	103.50	103.50	98.700	101.00	91.543	244,352
2022-09-19	111.00	111.00	99.000	102.50	92.902	344,727
2022-09-16	115.50	116.00	109.00	110.00	99.700	258,076
2022-09-15	118.00	121.00	117.00	117.00	106.04	236,339
2022-09-14	116.50	119.50	115.00	117.50	106.50	182,011
2022-09-13	119.50	121.00	118.00	120.00	108.76	344,355
2022-09-12	122.00	122.00	118.50	119.00	107.86	114,906
2022-09-08	119.50	122.50	117.50	121.00	109.67	170,466
2022-09-07	122.50	123.00	118.00	119.50	108.31	122,010
2022-09-06	126.00	126.50	122.00	123.00	111.48	120,091
2022-09-05	132.50	132.50	123.00	125.00	113.30	224,512
2022-09-02	134.50	135.50	130.50	131.00	118.73	240,846
2022-09-01	140.50	140.50	131.50	133.00	120.55	324,161
2022-08-31	139.00	144.50	138.00	141.00	127.80	379,368
2022-08-30	137.50	143.00	133.00	143.00	129.61	305,352
2022-08-29	134.00	135.00	131.00	133.00	120.55	180,978
2022-08-26	143.50	144.50	139.50	140.50	127.34	233,937
2022-08-25	143.50	144.50	140.00	142.00	128.70	201,798
2022-08-24	141.50	144.00	139.50	142.00	128.70	189,841
2022-08-23	143.00	143.00	138.50	141.00	127.80	218,380
2022-08-22	148.50	149.50	143.00	143.00	129.61	460,147
2022-08-19	140.00	154.00	140.00	153.50	139.13	832,154
2022-08-18	138.00	141.00	138.00	140.00	126.89	155,367
2022-08-17	138.00	144.00	132.50	141.00	127.80	438,996
2022-08-16	140.50	145.00	140.00	140.50	127.34	303,119
2022-08-15	139.50	142.00	139.00	140.50	127.34	204,811
2022-08-12	142.00	145.00	139.00	141.00	127.80	285,583
2022-08-11	143.00	146.00	139.00	141.50	128.25	410,067
2022-08-10	138.00	147.00	135.50	142.00	128.70	775,763
2022-08-09	130.00	138.00	130.00	138.00	125.08	334,672
2022-08-08	122.00	126.50	119.00	125.50	113.75	167,785

← NewerPage 17 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.