M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 121.00 | 124.00 | 121.00 | 124.00 | 112.39 | 99,537 |
| 2022-08-04 | 122.00 | 123.50 | 115.00 | 118.50 | 107.40 | 175,466 |
| 2022-08-03 | 123.50 | 126.00 | 121.00 | 121.50 | 110.12 | 134,001 |
| 2022-08-02 | 124.00 | 125.50 | 121.00 | 122.50 | 111.03 | 146,690 |
| 2022-08-01 | 132.00 | 133.50 | 127.50 | 129.50 | 114.90 | 133,292 |
| 2022-07-29 | 133.50 | 135.50 | 131.50 | 132.00 | 117.12 | 131,746 |
| 2022-07-28 | 137.50 | 138.00 | 130.50 | 130.50 | 115.79 | 183,351 |
| 2022-07-27 | 130.00 | 135.00 | 129.00 | 134.00 | 118.89 | 140,806 |
| 2022-07-26 | 138.00 | 138.00 | 128.00 | 129.00 | 114.46 | 227,379 |
| 2022-07-25 | 141.50 | 141.50 | 136.50 | 138.00 | 122.44 | 103,538 |
| 2022-07-22 | 150.00 | 153.50 | 141.50 | 141.50 | 125.55 | 301,576 |
| 2022-07-21 | 141.00 | 150.00 | 139.00 | 149.50 | 132.65 | 241,961 |
| 2022-07-20 | 141.50 | 143.50 | 138.50 | 141.00 | 125.10 | 206,871 |
| 2022-07-19 | 133.50 | 138.00 | 133.50 | 135.00 | 119.78 | 135,903 |
| 2022-07-18 | 134.00 | 139.50 | 133.00 | 134.00 | 118.89 | 168,592 |
| 2022-07-15 | 128.00 | 134.50 | 124.50 | 133.50 | 118.45 | 197,824 |
| 2022-07-14 | 121.50 | 130.50 | 120.50 | 130.50 | 115.79 | 175,964 |
| 2022-07-13 | 124.00 | 126.00 | 122.00 | 123.50 | 109.58 | 150,036 |
| 2022-07-12 | 128.00 | 128.50 | 119.50 | 120.00 | 106.47 | 275,427 |
| 2022-07-11 | 137.50 | 139.50 | 130.00 | 132.50 | 117.56 | 195,426 |
| 2022-07-08 | 133.50 | 140.00 | 131.50 | 139.50 | 123.77 | 382,942 |
| 2022-07-07 | 130.00 | 136.00 | 123.50 | 136.00 | 120.67 | 294,400 |
| 2022-07-06 | 132.50 | 132.50 | 122.50 | 127.50 | 113.13 | 230,768 |
| 2022-07-05 | 130.50 | 131.50 | 121.50 | 131.50 | 116.68 | 264,648 |
| 2022-07-04 | 133.50 | 133.50 | 123.50 | 126.00 | 111.80 | 135,476 |
| 2022-07-01 | 139.00 | 141.00 | 129.50 | 129.50 | 114.90 | 244,106 |
| 2022-06-30 | 149.00 | 149.00 | 137.50 | 137.50 | 122.00 | 350,564 |
| 2022-06-29 | 151.50 | 151.50 | 147.00 | 148.00 | 131.32 | 245,553 |
| 2022-06-28 | 158.50 | 158.50 | 151.00 | 152.00 | 134.86 | 262,352 |
| 2022-06-27 | 156.50 | 163.50 | 156.50 | 158.50 | 140.63 | 239,079 |
| 2022-06-24 | 154.00 | 161.50 | 152.00 | 155.00 | 137.53 | 339,397 |
| 2022-06-23 | 153.00 | 157.50 | 148.50 | 153.50 | 136.20 | 347,970 |
| 2022-06-22 | 163.00 | 163.00 | 149.00 | 149.00 | 132.20 | 529,035 |
| 2022-06-21 | 163.00 | 166.50 | 155.00 | 163.00 | 144.62 | 332,663 |
| 2022-06-20 | 170.50 | 170.50 | 158.00 | 160.00 | 141.96 | 513,882 |
| 2022-06-17 | 166.00 | 176.00 | 164.00 | 171.00 | 151.72 | 500,242 |
| 2022-06-16 | 187.00 | 187.00 | 169.00 | 169.50 | 150.39 | 932,159 |
| 2022-06-15 | 194.50 | 194.50 | 181.50 | 182.50 | 161.93 | 630,188 |
| 2022-06-14 | 199.00 | 201.00 | 181.50 | 194.50 | 172.57 | 745,418 |
| 2022-06-13 | 198.00 | 203.50 | 197.50 | 200.50 | 177.90 | 412,570 |
| 2022-06-10 | 203.00 | 212.00 | 200.50 | 208.00 | 184.55 | 604,118 |
| 2022-06-09 | 206.50 | 206.50 | 198.50 | 202.00 | 179.23 | 449,697 |
| 2022-06-08 | 208.50 | 213.00 | 202.00 | 204.00 | 181.00 | 556,299 |
| 2022-06-07 | 204.00 | 217.00 | 202.50 | 213.00 | 188.99 | 682,001 |
| 2022-06-06 | 215.00 | 215.50 | 201.00 | 203.50 | 180.56 | 827,016 |
| 2022-06-02 | 220.50 | 220.50 | 215.00 | 215.50 | 191.21 | 498,606 |
| 2022-06-01 | 216.00 | 229.50 | 212.00 | 218.00 | 193.42 | 1,269,763 |
| 2022-05-31 | 215.00 | 222.50 | 211.50 | 216.00 | 191.65 | 1,060,699 |
| 2022-05-30 | 203.00 | 222.00 | 200.00 | 220.00 | 195.20 | 1,554,339 |
| 2022-05-27 | 195.50 | 203.00 | 193.50 | 202.00 | 179.23 | 794,084 |
| 2022-05-26 | 198.50 | 204.00 | 190.50 | 193.50 | 171.69 | 830,543 |
| 2022-05-25 | 184.50 | 202.50 | 180.00 | 202.00 | 179.23 | 1,189,758 |
| 2022-05-24 | 193.00 | 196.50 | 183.00 | 184.50 | 163.70 | 813,602 |
| 2022-05-23 | 201.50 | 205.00 | 193.00 | 193.00 | 171.24 | 732,989 |
| 2022-05-20 | 206.00 | 214.00 | 200.50 | 201.00 | 178.34 | 1,248,779 |
| 2022-05-19 | 192.00 | 214.50 | 192.00 | 214.00 | 189.88 | 1,403,786 |
| 2022-05-18 | 190.00 | 200.50 | 186.00 | 200.00 | 177.45 | 1,721,493 |
| 2022-05-17 | 178.00 | 188.00 | 174.00 | 186.00 | 165.03 | 1,265,642 |
| 2022-05-16 | 170.00 | 188.00 | 170.00 | 179.00 | 158.82 | 1,932,382 |
| 2022-05-13 | 157.50 | 169.50 | 155.50 | 167.50 | 148.62 | 1,808,450 |
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.