M3 Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	96.000	96.000	88.100	90.100	87.420	1,069,713
2026-04-24	87.800	93.700	87.500	92.700	89.943	1,546,418
2026-04-23	92.900	93.700	83.000	85.600	83.054	895,447
2026-04-22	88.400	92.200	87.200	91.100	88.391	1,079,370
2026-04-21	82.000	88.400	81.900	87.900	85.286	762,508
2026-04-20	81.200	82.700	81.200	81.900	79.464	274,966
2026-04-17	80.000	80.800	79.100	80.200	77.815	202,768
2026-04-16	78.300	79.300	77.500	79.300	76.942	126,872
2026-04-15	78.400	80.800	78.000	78.500	76.165	272,363
2026-04-14	78.100	78.400	76.700	77.400	75.098	170,385
2026-04-13	75.400	77.900	74.800	77.800	75.486	125,458
2026-04-10	75.600	76.100	75.200	75.300	73.061	115,978
2026-04-09	76.100	76.600	75.000	75.100	72.867	124,384
2026-04-08	75.800	75.800	74.700	75.600	73.352	59,630
2026-04-07	74.700	74.700	73.800	73.800	71.605	37,763
2026-04-02	74.600	74.600	73.200	73.800	71.605	150,014
2026-04-01	75.100	75.500	74.000	74.700	72.478	77,861
2026-03-31	74.500	76.300	73.000	73.600	71.411	218,218
2026-03-30	74.000	76.800	74.000	76.400	74.128	74,463
2026-03-27	77.500	77.500	76.000	77.500	75.195	138,391
2026-03-26	79.000	80.000	77.700	77.800	75.486	72,565
2026-03-25	79.500	79.900	78.300	78.900	76.554	104,799
2026-03-24	80.600	80.600	77.900	78.400	76.068	123,336
2026-03-23	77.600	81.800	77.000	78.800	76.457	109,185
2026-03-20	81.100	81.100	79.000	79.000	76.651	135,702
2026-03-19	82.500	83.800	80.700	80.800	78.397	192,841
2026-03-18	84.500	86.400	82.400	82.500	80.046	382,563
2026-03-17	81.000	84.100	79.400	83.900	81.405	395,695
2026-03-16	78.000	80.500	78.000	79.300	76.942	200,622
2026-03-13	74.600	76.800	74.600	76.800	74.516	74,980
2026-03-12	76.200	76.400	75.300	75.600	73.352	100,722
2026-03-11	75.400	77.000	74.700	76.500	74.225	114,147
2026-03-10	73.800	75.400	73.400	74.100	71.896	123,057
2026-03-09	73.000	73.000	70.600	72.500	70.344	266,363
2026-03-06	76.200	77.000	75.600	76.700	74.419	107,037
2026-03-05	74.300	76.900	74.300	76.700	74.419	251,147
2026-03-04	77.300	77.400	72.700	73.200	71.023	448,157
2026-03-03	80.400	80.800	77.500	78.500	76.165	273,997
2026-03-02	80.000	81.100	79.400	80.200	77.815	268,097
2026-02-26	84.900	85.300	81.500	81.800	79.367	406,304
2026-02-25	84.400	84.700	82.600	83.400	80.920	93,694
2026-02-24	83.100	85.000	83.100	84.300	81.793	223,431
2026-02-23	83.000	83.800	82.400	83.200	80.726	124,249
2026-02-11	82.000	82.300	81.100	82.200	79.755	152,014
2026-02-10	83.000	83.400	81.000	82.500	80.046	210,145
2026-02-09	82.800	82.800	80.800	82.700	80.241	105,879
2026-02-06	84.600	84.600	79.200	80.400	78.009	410,539
2026-02-05	83.500	87.000	83.500	84.500	81.987	118,616
2026-02-04	82.600	84.400	82.500	84.400	81.890	120,041
2026-02-03	84.800	85.300	82.600	83.300	80.823	130,619
2026-02-02	85.000	85.000	81.500	82.500	80.046	241,625
2026-01-30	89.500	89.500	85.400	85.500	82.957	348,018
2026-01-29	89.000	90.300	88.000	89.500	86.838	278,196
2026-01-28	90.500	91.400	88.400	88.800	86.159	295,432
2026-01-27	89.300	91.000	89.100	89.900	87.226	342,625
2026-01-26	87.500	89.000	87.400	88.700	86.062	191,350
2026-01-23	88.700	89.800	87.500	87.500	84.898	284,662
2026-01-22	87.900	89.400	87.300	87.700	85.092	421,237
2026-01-21	88.100	89.500	86.200	86.300	83.733	322,757
2026-01-20	87.600	89.500	87.400	89.100	86.450	362,251

← NewerPage 3 of 21 · 1,218 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.