M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.800	85.300	82.500	83.100	80.629	320,498
2026-07-22	85.000	86.200	84.700	84.800	82.278	276,036
2026-07-21	81.900	84.400	81.900	84.200	81.696	183,316
2026-07-20	82.100	83.000	78.000	81.400	78.979	685,517
2026-07-17	88.800	88.800	82.000	82.200	79.755	606,495
2026-07-16	92.500	92.500	89.700	89.800	87.129	262,185
2026-07-15	91.300	92.600	90.800	92.500	89.749	459,169
2026-07-14	96.000	97.100	87.500	91.100	88.391	738,737
2026-07-13	100.00	103.00	95.100	95.800	92.951	609,691
2026-07-09	102.50	103.00	97.600	98.600	95.668	565,627
2026-07-08	102.00	104.50	99.900	102.00	98.967	664,568
2026-07-07	112.50	112.50	100.50	102.00	98.967	2,118,694
2026-07-06	102.50	111.50	102.50	111.50	108.18	1,326,269
2026-07-03	101.50	103.00	99.900	101.50	98.481	553,140
2026-07-02	98.900	104.00	97.300	102.50	99.452	788,120
2026-07-01	100.50	104.00	99.000	99.100	96.153	610,477
2026-06-30	98.500	100.00	96.900	98.800	95.862	510,018
2026-06-29	98.000	99.000	96.000	96.700	93.824	356,884
2026-06-26	103.00	103.00	96.800	97.200	94.309	888,989
2026-06-25	107.00	109.50	103.00	104.00	100.91	943,143
2026-06-24	104.50	108.50	104.00	106.50	103.33	1,447,765
2026-06-23	107.00	109.50	103.50	105.00	101.88	1,631,112
2026-06-22	104.00	109.50	101.00	109.50	106.24	2,626,832
2026-06-18	90.900	99.900	90.900	99.900	96.929	1,148,969
2026-06-17	89.700	91.300	88.800	90.900	88.197	295,030
2026-06-16	91.000	92.500	90.300	90.300	87.615	416,664
2026-06-15	88.200	91.800	88.000	90.300	87.615	501,909
2026-06-12	85.800	87.400	85.200	86.500	83.928	402,110
2026-06-11	84.000	85.600	81.100	83.800	81.308	491,191
2026-06-10	88.200	91.700	84.300	84.500	81.987	841,547
2026-06-09	89.400	90.900	87.600	89.900	87.226	548,087
2026-06-08	88.100	90.700	87.300	90.100	87.420	749,414
2026-06-05	98.000	98.700	94.800	97.000	94.115	724,238
2026-06-04	102.00	102.50	95.100	97.000	94.115	2,228,226
2026-06-03	105.00	106.00	103.00	104.00	100.91	543,327
2026-06-02	107.50	107.50	101.00	104.50	101.39	1,020,618
2026-06-01	112.50	115.00	107.00	107.50	104.30	1,183,229
2026-05-29	115.50	115.50	108.50	110.00	106.73	1,656,431
2026-05-28	109.50	118.00	109.50	111.50	108.18	2,545,751
2026-05-27	115.00	118.00	107.00	109.50	106.24	3,924,460
2026-05-26	103.50	111.00	100.50	111.00	107.70	3,407,083
2026-05-25	103.00	104.00	100.50	101.00	97.996	746,855
2026-05-22	98.300	102.50	97.700	100.50	97.511	1,206,744
2026-05-21	96.000	98.000	95.000	96.500	93.630	557,373
2026-05-20	92.100	95.700	91.000	94.700	91.884	522,537
2026-05-19	97.000	97.100	90.600	92.100	89.361	660,978
2026-05-18	90.500	95.900	90.300	95.500	92.660	573,759
2026-05-15	95.600	99.200	91.500	92.300	89.555	1,302,135
2026-05-14	95.100	96.500	93.100	94.400	91.593	563,516
2026-05-13	94.900	95.500	92.200	93.800	91.010	677,062
2026-05-12	91.700	94.800	90.800	94.400	91.593	963,471
2026-05-11	89.700	91.700	89.400	90.800	88.100	511,377
2026-05-08	88.800	90.700	87.000	88.900	86.256	363,924
2026-05-07	90.400	90.400	88.600	88.900	86.256	308,797
2026-05-06	92.700	93.200	88.400	88.500	85.868	504,975
2026-05-05	91.000	93.000	90.300	91.500	88.779	441,837
2026-05-04	89.100	91.300	88.800	89.800	87.129	469,728
2026-04-30	89.000	90.700	87.200	88.000	85.383	300,123
2026-04-29	88.000	90.400	87.500	89.500	86.838	278,747
2026-04-28	88.300	90.500	87.600	88.800	86.159	394,040

← NewerPage 2 of 21 · 1,214 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.