M3 Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 266.00 | 270.50 | 256.50 | 257.50 | 228.47 | 215,447 |
| 2022-02-11 | 267.00 | 271.00 | 263.00 | 270.00 | 239.56 | 154,304 |
| 2022-02-10 | 268.00 | 274.00 | 266.00 | 269.50 | 239.12 | 116,479 |
| 2022-02-09 | 263.50 | 273.00 | 261.50 | 272.50 | 241.78 | 178,655 |
| 2022-02-08 | 263.00 | 268.50 | 258.50 | 263.50 | 233.80 | 189,176 |
| 2022-02-07 | 270.00 | 273.00 | 256.00 | 260.00 | 230.69 | 244,479 |
| 2022-01-26 | 267.00 | 272.50 | 262.00 | 266.00 | 236.01 | 224,822 |
| 2022-01-25 | 280.00 | 281.00 | 262.00 | 268.50 | 238.23 | 356,570 |
| 2022-01-24 | 280.00 | 285.50 | 269.00 | 280.50 | 248.88 | 404,970 |
| 2022-01-21 | 300.00 | 301.50 | 280.00 | 283.50 | 251.54 | 575,182 |
| 2022-01-20 | 280.00 | 302.50 | 276.00 | 302.00 | 267.95 | 661,685 |
| 2022-01-19 | 276.00 | 281.00 | 272.00 | 279.00 | 247.55 | 243,752 |
| 2022-01-18 | 284.50 | 288.00 | 275.50 | 280.00 | 248.43 | 497,865 |
| 2022-01-17 | 260.00 | 285.50 | 253.50 | 284.50 | 252.43 | 444,018 |
| 2022-01-14 | 260.00 | 267.50 | 248.50 | 256.50 | 227.58 | 806,026 |
| 2022-01-13 | 263.00 | 269.00 | 260.00 | 260.00 | 230.69 | 212,206 |
| 2022-01-12 | 271.50 | 272.50 | 261.00 | 263.50 | 233.80 | 266,997 |
| 2022-01-11 | 273.00 | 282.00 | 264.00 | 270.00 | 239.56 | 437,025 |
| 2022-01-10 | 279.00 | 282.50 | 258.00 | 273.50 | 242.67 | 656,853 |
| 2022-01-07 | 296.00 | 300.00 | 275.50 | 280.00 | 248.43 | 538,755 |
| 2022-01-06 | 300.00 | 304.50 | 291.00 | 296.00 | 262.63 | 312,940 |
| 2022-01-05 | 312.00 | 313.00 | 298.50 | 306.00 | 271.50 | 347,417 |
| 2022-01-04 | 323.00 | 330.50 | 303.00 | 312.00 | 276.83 | 666,736 |
| 2022-01-03 | 333.00 | 336.00 | 313.50 | 322.50 | 286.14 | 487,462 |
| 2021-12-30 | 329.00 | 334.50 | 323.50 | 333.00 | 295.46 | 619,251 |
| 2021-12-29 | 318.00 | 331.00 | 307.00 | 329.00 | 291.91 | 812,310 |
| 2021-12-28 | 300.00 | 319.50 | 298.50 | 314.50 | 279.05 | 835,176 |
| 2021-12-27 | 292.00 | 300.00 | 291.00 | 299.50 | 265.74 | 311,284 |
| 2021-12-24 | 287.50 | 293.00 | 284.00 | 291.00 | 258.19 | 313,851 |
| 2021-12-23 | 285.00 | 295.00 | 277.00 | 287.50 | 255.09 | 310,702 |
| 2021-12-22 | 284.50 | 286.00 | 279.00 | 281.50 | 249.77 | 117,509 |
| 2021-12-21 | 280.00 | 288.50 | 280.00 | 282.50 | 250.65 | 159,237 |
| 2021-12-20 | 280.50 | 284.50 | 275.50 | 279.50 | 247.99 | 109,531 |
| 2021-12-17 | 281.50 | 286.00 | 273.00 | 280.50 | 248.88 | 126,060 |
| 2021-12-16 | 284.00 | 294.50 | 279.50 | 281.50 | 249.77 | 343,367 |
| 2021-12-15 | 271.00 | 289.50 | 270.00 | 282.00 | 250.21 | 572,106 |
| 2021-12-14 | 273.00 | 273.00 | 252.00 | 272.00 | 241.34 | 857,783 |
| 2021-12-13 | 291.00 | 291.00 | 263.50 | 273.00 | 242.22 | 1,177,919 |
| 2021-12-10 | 298.50 | 298.50 | 288.00 | 290.00 | 257.31 | 501,197 |
| 2021-12-09 | 306.00 | 309.50 | 294.00 | 299.00 | 265.29 | 440,650 |
| 2021-12-08 | 310.00 | 310.00 | 301.50 | 304.50 | 270.17 | 386,289 |
| 2021-12-07 | 317.00 | 318.00 | 297.50 | 307.00 | 272.39 | 424,361 |
| 2021-12-06 | 323.00 | 324.00 | 310.50 | 315.00 | 279.49 | 518,455 |
| 2021-12-03 | 308.00 | 327.00 | 306.50 | 322.00 | 285.70 | 800,585 |
| 2021-12-02 | 298.00 | 314.50 | 292.50 | 307.00 | 272.39 | 491,666 |
| 2021-12-01 | 295.50 | 298.00 | 290.00 | 298.00 | 264.41 | 217,117 |
| 2021-11-30 | 301.00 | 312.50 | 292.00 | 297.00 | 263.52 | 419,216 |
| 2021-11-29 | 300.00 | 301.00 | 288.00 | 297.50 | 263.96 | 372,475 |
| 2021-11-26 | 323.00 | 328.00 | 291.50 | 301.00 | 267.07 | 604,139 |
| 2021-11-25 | 310.00 | 322.00 | 298.00 | 322.00 | 285.70 | 533,104 |
| 2021-11-24 | 290.00 | 310.50 | 283.50 | 306.50 | 271.95 | 628,221 |
| 2021-11-23 | 315.00 | 324.00 | 285.00 | 293.00 | 259.97 | 777,701 |
| 2021-11-22 | 318.00 | 318.00 | 304.00 | 315.50 | 279.93 | 385,458 |
| 2021-11-19 | 320.00 | 326.50 | 306.50 | 318.00 | 282.15 | 380,224 |
| 2021-11-18 | 321.50 | 331.50 | 302.50 | 314.50 | 279.05 | 670,600 |
| 2021-11-17 | 318.00 | 332.00 | 307.50 | 322.00 | 285.70 | 984,894 |
| 2021-11-16 | 358.00 | 359.00 | 305.50 | 324.00 | 287.47 | 1,130,234 |
| 2021-11-15 | 342.00 | 361.50 | 340.00 | 352.00 | 312.32 | 975,507 |
| 2021-11-12 | 304.00 | 346.50 | 301.00 | 341.00 | 302.56 | 881,874 |
| 2021-11-11 | 283.00 | 311.50 | 277.00 | 304.00 | 269.73 | 1,155,318 |
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.