M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 151.00 | 161.00 | 148.50 | 153.00 | 135.75 | 1,603,306 |
| 2022-05-11 | 160.00 | 165.50 | 159.00 | 165.00 | 146.40 | 206,473 |
| 2022-05-10 | 164.00 | 166.00 | 154.00 | 166.00 | 147.29 | 116,366 |
| 2022-05-09 | 165.50 | 170.50 | 164.00 | 166.50 | 147.73 | 123,513 |
| 2022-05-06 | 169.50 | 170.00 | 163.00 | 169.00 | 149.95 | 113,660 |
| 2022-05-05 | 158.00 | 179.50 | 158.00 | 178.00 | 157.93 | 399,885 |
| 2022-05-04 | 154.50 | 161.00 | 153.50 | 156.50 | 138.86 | 219,006 |
| 2022-05-03 | 157.00 | 157.00 | 150.50 | 154.00 | 136.64 | 150,052 |
| 2022-04-29 | 161.00 | 167.00 | 155.50 | 156.50 | 138.86 | 146,558 |
| 2022-04-28 | 157.00 | 161.00 | 154.00 | 157.00 | 139.30 | 99,667 |
| 2022-04-27 | 164.00 | 164.00 | 151.50 | 159.50 | 141.52 | 415,754 |
| 2022-04-26 | 170.00 | 172.50 | 162.50 | 171.50 | 152.17 | 202,365 |
| 2022-04-25 | 178.00 | 178.00 | 163.00 | 168.00 | 149.06 | 304,529 |
| 2022-04-22 | 175.00 | 181.00 | 174.00 | 178.50 | 158.38 | 159,051 |
| 2022-04-21 | 173.00 | 184.00 | 173.00 | 180.50 | 160.15 | 211,586 |
| 2022-04-20 | 176.00 | 177.00 | 172.50 | 175.50 | 155.72 | 219,487 |
| 2022-04-19 | 186.50 | 191.00 | 171.50 | 173.50 | 153.94 | 584,721 |
| 2022-04-18 | 193.00 | 198.00 | 178.00 | 191.00 | 169.47 | 506,712 |
| 2022-04-15 | 214.50 | 214.50 | 191.00 | 193.00 | 171.24 | 488,477 |
| 2022-04-14 | 207.50 | 215.00 | 203.00 | 214.50 | 190.32 | 124,179 |
| 2022-04-13 | 205.00 | 207.00 | 200.00 | 205.50 | 182.33 | 48,195 |
| 2022-04-12 | 202.00 | 206.50 | 199.00 | 201.50 | 178.78 | 97,931 |
| 2022-04-11 | 212.00 | 216.00 | 200.50 | 202.00 | 179.23 | 110,953 |
| 2022-04-08 | 204.50 | 215.00 | 204.50 | 212.00 | 188.10 | 112,335 |
| 2022-04-07 | 205.00 | 210.00 | 202.00 | 202.00 | 179.23 | 142,828 |
| 2022-04-06 | 216.50 | 216.50 | 205.00 | 210.50 | 186.77 | 162,366 |
| 2022-04-01 | 217.00 | 222.00 | 215.00 | 218.00 | 193.42 | 115,008 |
| 2022-03-31 | 226.00 | 226.50 | 218.00 | 221.00 | 196.09 | 100,459 |
| 2022-03-30 | 227.00 | 235.00 | 225.00 | 226.50 | 200.97 | 170,954 |
| 2022-03-29 | 221.00 | 225.50 | 220.50 | 224.00 | 198.75 | 45,620 |
| 2022-03-28 | 220.00 | 221.00 | 215.50 | 221.00 | 196.09 | 80,568 |
| 2022-03-25 | 217.50 | 226.00 | 215.00 | 221.00 | 196.09 | 196,303 |
| 2022-03-24 | 217.50 | 218.00 | 212.50 | 217.00 | 192.54 | 43,619 |
| 2022-03-23 | 226.50 | 226.50 | 214.00 | 217.00 | 192.54 | 161,230 |
| 2022-03-22 | 221.00 | 224.50 | 216.00 | 224.50 | 199.19 | 91,121 |
| 2022-03-21 | 201.00 | 220.50 | 200.00 | 219.00 | 194.31 | 301,462 |
| 2022-03-18 | 206.50 | 206.50 | 197.50 | 201.50 | 178.78 | 158,923 |
| 2022-03-17 | 203.00 | 211.50 | 201.50 | 208.50 | 185.00 | 209,785 |
| 2022-03-16 | 197.50 | 205.00 | 195.00 | 200.50 | 177.90 | 141,464 |
| 2022-03-15 | 207.00 | 209.00 | 193.50 | 197.00 | 174.79 | 434,807 |
| 2022-03-14 | 228.00 | 230.50 | 202.50 | 207.00 | 183.66 | 621,333 |
| 2022-03-11 | 238.00 | 238.00 | 222.00 | 225.00 | 199.64 | 72,311 |
| 2022-03-10 | 232.00 | 242.00 | 227.00 | 238.00 | 211.17 | 167,965 |
| 2022-03-09 | 218.50 | 234.50 | 218.50 | 229.00 | 203.18 | 163,421 |
| 2022-03-08 | 239.00 | 246.00 | 209.00 | 218.00 | 193.42 | 841,901 |
| 2022-03-07 | 255.00 | 258.50 | 239.00 | 244.00 | 216.49 | 342,712 |
| 2022-03-04 | 265.00 | 267.50 | 258.00 | 261.50 | 232.02 | 112,709 |
| 2022-03-03 | 261.50 | 273.00 | 261.00 | 268.00 | 237.79 | 267,833 |
| 2022-03-02 | 259.00 | 261.50 | 252.00 | 261.50 | 232.02 | 116,279 |
| 2022-03-01 | 250.00 | 260.50 | 245.00 | 260.50 | 231.13 | 219,902 |
| 2022-02-25 | 254.50 | 255.00 | 246.00 | 249.00 | 220.93 | 138,861 |
| 2022-02-24 | 259.50 | 259.50 | 242.50 | 249.50 | 221.37 | 366,090 |
| 2022-02-23 | 260.00 | 263.50 | 257.00 | 259.50 | 230.25 | 85,937 |
| 2022-02-22 | 261.00 | 261.00 | 254.00 | 258.50 | 229.36 | 128,370 |
| 2022-02-21 | 261.00 | 262.00 | 258.00 | 260.50 | 231.13 | 85,700 |
| 2022-02-18 | 258.50 | 264.00 | 253.50 | 263.00 | 233.35 | 109,522 |
| 2022-02-17 | 267.00 | 267.50 | 256.50 | 258.00 | 228.92 | 201,930 |
| 2022-02-16 | 263.00 | 270.00 | 263.00 | 264.50 | 234.68 | 142,468 |
| 2022-02-15 | 257.50 | 265.50 | 257.50 | 262.50 | 232.91 | 155,798 |
| 2022-02-14 | 266.00 | 270.50 | 256.50 | 257.50 | 228.47 | 215,447 |
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.